Okamoto Glass Co., Ltd. (TYO:7746)
Japan · Delayed Price · Currency is JPY 718.00
-3.00 (-0.42%)
Jul 31, 2026, 3:30 PM JST
Okamoto Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 714.00 | 725.00 | 705.00 | 718.00 | 718.00 | -0.42% | 289,500 |
| Jul 30, 2026 | 720.00 | 721.00 | 704.00 | 721.00 | 721.00 | 0.14% | 249,500 |
| Jul 29, 2026 | 732.00 | 734.00 | 701.00 | 720.00 | 720.00 | -2.17% | 490,800 |
| Jul 28, 2026 | 761.00 | 763.00 | 735.00 | 736.00 | 736.00 | -4.42% | 348,300 |
| Jul 27, 2026 | 781.00 | 781.00 | 754.00 | 770.00 | 770.00 | 1.58% | 463,700 |
| Jul 24, 2026 | 760.00 | 797.00 | 751.00 | 758.00 | 758.00 | -1.17% | 937,900 |
| Jul 23, 2026 | 759.00 | 768.00 | 758.00 | 767.00 | 767.00 | 0.26% | 167,200 |
| Jul 22, 2026 | 778.00 | 782.00 | 755.00 | 765.00 | 765.00 | -0.78% | 571,800 |
| Jul 21, 2026 | 740.00 | 832.00 | 730.00 | 771.00 | 771.00 | 4.76% | 1,284,300 |
| Jul 17, 2026 | 772.00 | 810.00 | 731.00 | 736.00 | 736.00 | -5.76% | 1,000,100 |
| Jul 16, 2026 | 801.00 | 801.00 | 781.00 | 781.00 | 781.00 | -2.62% | 172,300 |
| Jul 15, 2026 | 792.00 | 808.00 | 788.00 | 802.00 | 802.00 | 0.75% | 197,700 |
| Jul 14, 2026 | 790.00 | 798.00 | 778.00 | 796.00 | 796.00 | 0.38% | 197,100 |
| Jul 13, 2026 | 780.00 | 793.00 | 773.00 | 793.00 | 793.00 | 2.06% | 238,400 |
| Jul 10, 2026 | 774.00 | 794.00 | 762.00 | 777.00 | 777.00 | 2.10% | 341,600 |
| Jul 9, 2026 | 786.00 | 792.00 | 757.00 | 761.00 | 761.00 | -3.06% | 714,100 |
| Jul 8, 2026 | 808.00 | 809.00 | 785.00 | 785.00 | 785.00 | -4.27% | 440,300 |
| Jul 7, 2026 | 849.00 | 852.00 | 820.00 | 820.00 | 820.00 | -3.42% | 426,400 |
| Jul 6, 2026 | 854.00 | 870.00 | 837.00 | 849.00 | 849.00 | -0.59% | 438,400 |
| Jul 3, 2026 | 854.00 | 872.00 | 826.00 | 854.00 | 854.00 | -2.73% | 569,400 |
| Jul 2, 2026 | 891.00 | 902.00 | 852.00 | 878.00 | 878.00 | 0.23% | 995,000 |
| Jul 1, 2026 | 912.00 | 916.00 | 870.00 | 876.00 | 876.00 | -6.31% | 1,024,800 |
| Jun 30, 2026 | 930.00 | 970.00 | 904.00 | 935.00 | 935.00 | -1.48% | 3,449,600 |
| Jun 29, 2026 | 856.00 | 997.00 | 856.00 | 949.00 | 949.00 | 11.65% | 9,572,400 |
| Jun 26, 2026 | 779.00 | 908.00 | 758.00 | 850.00 | 850.00 | 11.26% | 8,558,400 |
| Jun 25, 2026 | 764.00 | 776.00 | 755.00 | 764.00 | 764.00 | 0.53% | 156,300 |
| Jun 24, 2026 | 753.00 | 774.00 | 753.00 | 760.00 | 760.00 | -1.04% | 154,000 |
| Jun 23, 2026 | 798.00 | 798.00 | 768.00 | 768.00 | 768.00 | -4.24% | 252,100 |
| Jun 22, 2026 | 796.00 | 822.00 | 786.00 | 802.00 | 802.00 | 0.75% | 420,300 |
| 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 |