Okamoto Glass Co., Ltd. (TYO:7746)
Japan · Delayed Price · Currency is JPY 878.00
+38.00 (4.52%)
May 8, 2026, 3:30 PM JST
Okamoto Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,010.00 | 1,019.00 | 995.00 | 998.00 | 998.00 | -1.19% | 375,400 |
| Apr 3, 2026 | 1,051.00 | 1,059.00 | 1,004.00 | 1,010.00 | 1,010.00 | -3.16% | 497,900 |
| Apr 2, 2026 | 1,110.00 | 1,127.00 | 1,020.00 | 1,043.00 | 1,043.00 | -5.87% | 1,492,600 |
| Apr 1, 2026 | 1,126.00 | 1,170.00 | 1,064.00 | 1,108.00 | 1,108.00 | -0.27% | 4,229,900 |
| Mar 31, 2026 | 947.00 | 1,147.00 | 943.00 | 1,111.00 | 1,111.00 | 11.43% | 7,345,000 |
| Mar 30, 2026 | 910.00 | 1,080.00 | 910.00 | 997.00 | 997.00 | 4.73% | 1,467,900 |
| Mar 27, 2026 | 940.00 | 967.00 | 938.00 | 952.00 | 952.00 | -1.86% | 368,300 |
| Mar 26, 2026 | 1,000.00 | 1,008.00 | 968.00 | 970.00 | 970.00 | -3.67% | 546,000 |
| Mar 25, 2026 | 1,002.00 | 1,025.00 | 997.00 | 1,007.00 | 1,007.00 | 1.51% | 720,700 |
| Mar 24, 2026 | 1,050.00 | 1,067.00 | 976.00 | 992.00 | 992.00 | -1.59% | 763,100 |
| Mar 23, 2026 | 1,081.00 | 1,150.00 | 1,008.00 | 1,008.00 | 1,008.00 | -6.49% | 1,427,900 |
| Mar 19, 2026 | 1,077.00 | 1,118.00 | 1,055.00 | 1,078.00 | 1,078.00 | -4.01% | 773,000 |
| Mar 18, 2026 | 1,093.00 | 1,140.00 | 1,089.00 | 1,123.00 | 1,123.00 | 3.50% | 1,399,000 |
| Mar 17, 2026 | 1,175.00 | 1,190.00 | 1,050.00 | 1,085.00 | 1,085.00 | -6.38% | 2,165,000 |
| Mar 16, 2026 | 1,190.00 | 1,238.00 | 1,113.00 | 1,159.00 | 1,159.00 | 14.75% | 7,053,300 |
| Mar 13, 2026 | 1,011.00 | 1,034.00 | 1,001.00 | 1,010.00 | 1,010.00 | -2.79% | 684,400 |
| Mar 12, 2026 | 1,001.00 | 1,113.00 | 990.00 | 1,039.00 | 1,039.00 | 2.97% | 2,595,500 |
| Mar 11, 2026 | 981.00 | 1,028.00 | 979.00 | 1,009.00 | 1,009.00 | 3.17% | 795,500 |
| Mar 10, 2026 | 991.00 | 1,015.00 | 965.00 | 978.00 | 978.00 | 0.62% | 740,900 |
| Mar 9, 2026 | 955.00 | 983.00 | 932.00 | 972.00 | 972.00 | -5.36% | 989,700 |
| Mar 6, 2026 | 1,001.00 | 1,038.00 | 1,000.00 | 1,027.00 | 1,027.00 | 1.08% | 726,900 |
| Mar 5, 2026 | 1,050.00 | 1,060.00 | 1,001.00 | 1,016.00 | 1,016.00 | 4.42% | 1,338,600 |
| Mar 4, 2026 | 980.00 | 1,029.00 | 942.00 | 973.00 | 973.00 | -3.66% | 1,935,700 |
| Mar 3, 2026 | 1,062.00 | 1,066.00 | 1,005.00 | 1,010.00 | 1,010.00 | -7.17% | 1,145,600 |
| Mar 2, 2026 | 1,052.00 | 1,109.00 | 1,037.00 | 1,088.00 | 1,088.00 | -0.46% | 1,453,700 |
| Feb 27, 2026 | 1,080.00 | 1,135.00 | 1,071.00 | 1,093.00 | 1,093.00 | 2.25% | 2,794,500 |
| Feb 26, 2026 | 1,130.00 | 1,150.00 | 1,026.00 | 1,069.00 | 1,069.00 | -0.37% | 4,180,100 |
| Feb 25, 2026 | 950.00 | 1,073.00 | 950.00 | 1,073.00 | 1,073.00 | 16.25% | 1,573,800 |
| Feb 24, 2026 | 1,002.00 | 1,002.00 | 905.00 | 923.00 | 923.00 | -10.13% | 2,964,500 |
| Feb 20, 2026 | 1,000.00 | 1,105.00 | 985.00 | 1,027.00 | 1,027.00 | 2.39% | 3,780,200 |