Okamoto Glass Co., Ltd. (TYO:7746)
Japan · Delayed Price · Currency is JPY 796.00
-34.00 (-4.10%)
Jun 19, 2026, 3:30 PM JST
Okamoto Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 815.00 | 822.00 | 786.00 | 796.00 | 796.00 | -4.10% | 407,200 |
| Jun 18, 2026 | 826.00 | 844.00 | 815.00 | 830.00 | 830.00 | 0.24% | 526,800 |
| Jun 17, 2026 | 852.00 | 857.00 | 811.00 | 828.00 | 828.00 | -7.69% | 1,408,400 |
| Jun 16, 2026 | 738.00 | 897.00 | 718.00 | 897.00 | 897.00 | 20.08% | 6,711,800 |
| Jun 15, 2026 | 737.00 | 856.00 | 737.00 | 747.00 | 747.00 | 3.46% | 1,566,600 |
| Jun 12, 2026 | 725.00 | 745.00 | 702.00 | 722.00 | 722.00 | 3.14% | 552,700 |
| Jun 11, 2026 | 673.00 | 782.00 | 660.00 | 700.00 | 700.00 | 2.64% | 2,857,000 |
| Jun 10, 2026 | 725.00 | 729.00 | 680.00 | 682.00 | 682.00 | -7.46% | 618,400 |
| Jun 9, 2026 | 735.00 | 762.00 | 733.00 | 737.00 | 737.00 | 1.52% | 318,000 |
| Jun 8, 2026 | 754.00 | 769.00 | 722.00 | 726.00 | 726.00 | -6.68% | 550,500 |
| Jun 5, 2026 | 751.00 | 793.00 | 751.00 | 778.00 | 778.00 | 3.05% | 388,700 |
| Jun 4, 2026 | 782.00 | 786.00 | 755.00 | 755.00 | 755.00 | -3.70% | 327,800 |
| Jun 3, 2026 | 763.00 | 815.00 | 763.00 | 784.00 | 784.00 | 1.42% | 692,200 |
| Jun 2, 2026 | 795.00 | 803.00 | 760.00 | 773.00 | 773.00 | -2.77% | 459,300 |
| Jun 1, 2026 | 835.00 | 837.00 | 785.00 | 795.00 | 795.00 | -5.92% | 629,200 |
| May 29, 2026 | 843.00 | 900.00 | 818.00 | 845.00 | 845.00 | 0.24% | 837,200 |
| May 28, 2026 | 844.00 | 866.00 | 817.00 | 843.00 | 843.00 | -0.82% | 417,800 |
| May 27, 2026 | 862.00 | 909.00 | 850.00 | 850.00 | 850.00 | -1.96% | 626,700 |
| May 26, 2026 | 886.00 | 886.00 | 847.00 | 867.00 | 867.00 | -2.91% | 538,900 |
| May 25, 2026 | 920.00 | 939.00 | 880.00 | 893.00 | 893.00 | -1.98% | 806,100 |
| May 22, 2026 | 884.00 | 918.00 | 877.00 | 911.00 | 911.00 | -1.94% | 951,700 |
| May 21, 2026 | 1,034.00 | 1,034.00 | 920.00 | 929.00 | 929.00 | -6.07% | 1,758,400 |
| May 20, 2026 | 1,000.00 | 1,090.00 | 958.00 | 989.00 | 989.00 | -6.17% | 3,566,200 |
| May 19, 2026 | 1,000.00 | 1,054.00 | 925.00 | 1,054.00 | 1,054.00 | 16.59% | 4,638,000 |
| May 18, 2026 | 859.00 | 904.00 | 829.00 | 904.00 | 904.00 | 19.89% | 1,841,700 |
| May 15, 2026 | 758.00 | 779.00 | 746.00 | 754.00 | 754.00 | -3.21% | 870,500 |
| May 14, 2026 | 808.00 | 825.00 | 760.00 | 779.00 | 779.00 | -2.01% | 818,000 |
| May 13, 2026 | 761.00 | 825.00 | 761.00 | 795.00 | 795.00 | 3.92% | 946,300 |
| May 12, 2026 | 816.00 | 817.00 | 758.00 | 765.00 | 765.00 | -6.71% | 1,301,100 |
| May 11, 2026 | 877.00 | 884.00 | 820.00 | 820.00 | 820.00 | -6.61% | 607,800 |
| May 8, 2026 | 840.00 | 885.00 | 840.00 | 878.00 | 878.00 | 4.52% | 602,000 |
| May 7, 2026 | 845.00 | 873.00 | 833.00 | 840.00 | 840.00 | 3.07% | 721,700 |
| May 1, 2026 | 840.00 | 849.00 | 805.00 | 815.00 | 815.00 | -4.34% | 1,534,300 |
| Apr 30, 2026 | 921.00 | 930.00 | 850.00 | 852.00 | 852.00 | -7.49% | 1,154,300 |
| Apr 28, 2026 | 938.00 | 940.00 | 920.00 | 921.00 | 921.00 | -2.64% | 503,500 |
| Apr 27, 2026 | 951.00 | 955.00 | 917.00 | 946.00 | 946.00 | -0.94% | 609,100 |
| Apr 24, 2026 | 972.00 | 983.00 | 955.00 | 955.00 | 955.00 | -2.15% | 511,800 |
| Apr 23, 2026 | 1,018.00 | 1,024.00 | 976.00 | 976.00 | 976.00 | -2.30% | 728,200 |
| Apr 22, 2026 | 996.00 | 1,008.00 | 985.00 | 999.00 | 999.00 | 0.10% | 606,400 |
| Apr 21, 2026 | 1,038.00 | 1,048.00 | 983.00 | 998.00 | 998.00 | -5.49% | 1,272,800 |
| Apr 20, 2026 | 955.00 | 1,082.00 | 949.00 | 1,056.00 | 1,056.00 | 11.28% | 4,409,000 |
| Apr 17, 2026 | 961.00 | 962.00 | 938.00 | 949.00 | 949.00 | -1.35% | 795,600 |
| Apr 16, 2026 | 1,000.00 | 1,000.00 | 958.00 | 962.00 | 962.00 | -2.34% | 1,612,200 |
| Apr 15, 2026 | 983.00 | 1,003.00 | 969.00 | 985.00 | 985.00 | 0.41% | 853,000 |
| Apr 14, 2026 | 990.00 | 1,003.00 | 972.00 | 981.00 | 981.00 | 1.76% | 953,800 |
| Apr 13, 2026 | 1,009.00 | 1,010.00 | 952.00 | 964.00 | 964.00 | -4.65% | 1,671,400 |
| Apr 10, 2026 | 1,033.00 | 1,062.00 | 1,010.00 | 1,011.00 | 1,011.00 | -2.13% | 570,300 |
| Apr 9, 2026 | 1,066.00 | 1,088.00 | 1,033.00 | 1,033.00 | 1,033.00 | -3.10% | 868,700 |
| Apr 8, 2026 | 1,020.00 | 1,149.00 | 1,001.00 | 1,066.00 | 1,066.00 | 6.49% | 6,505,000 |
| Apr 7, 2026 | 1,006.00 | 1,070.00 | 986.00 | 1,001.00 | 1,001.00 | 0.30% | 1,371,600 |