Okamoto Glass Co., Ltd. (TYO:7746)
Japan · Delayed Price · Currency is JPY 748.00
-5.00 (-0.66%)
Aug 21, 2026, 3:30 PM JST
Okamoto Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 750.00 | 750.00 | 740.00 | 748.00 | 748.00 | -0.66% | 119,200 |
| Aug 20, 2026 | 747.00 | 755.00 | 740.00 | 753.00 | 753.00 | 0.80% | 195,600 |
| Aug 19, 2026 | 745.00 | 747.00 | 725.00 | 747.00 | 747.00 | 0.27% | 319,300 |
| Aug 18, 2026 | 760.00 | 780.00 | 745.00 | 745.00 | 745.00 | -2.99% | 642,500 |
| Aug 17, 2026 | 752.00 | 787.00 | 744.00 | 768.00 | 768.00 | 3.36% | 828,100 |
| Aug 14, 2026 | 725.00 | 755.00 | 725.00 | 743.00 | 743.00 | 2.48% | 367,700 |
| Aug 13, 2026 | 723.00 | 738.00 | 723.00 | 725.00 | 725.00 | 0.28% | 264,000 |
| Aug 12, 2026 | 729.00 | 732.00 | 723.00 | 723.00 | 723.00 | -1.23% | 154,500 |
| Aug 10, 2026 | 724.00 | 736.00 | 718.00 | 732.00 | 732.00 | -2.14% | 348,700 |
| Aug 7, 2026 | 718.00 | 752.00 | 716.00 | 748.00 | 748.00 | 2.75% | 420,700 |
| Aug 6, 2026 | 737.00 | 737.00 | 724.00 | 728.00 | 728.00 | -1.89% | 223,700 |
| Aug 5, 2026 | 733.00 | 755.00 | 733.00 | 742.00 | 742.00 | 0.95% | 368,600 |
| Aug 4, 2026 | 721.00 | 741.00 | 719.00 | 735.00 | 735.00 | 1.80% | 283,100 |
| Aug 3, 2026 | 715.00 | 728.00 | 709.00 | 722.00 | 722.00 | 0.56% | 181,100 |
| 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 |