Okasan Securities Group Inc. (TYO:8609)
Japan · Delayed Price · Currency is JPY 869.00
+7.00 (0.81%)
Jan 23, 2026, 3:30 PM JST
Okasan Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 839.00 | 866.00 | 833.00 | 862.00 | 862.00 | 4.61% | 428,000 |
| Jan 21, 2026 | 830.00 | 831.00 | 810.00 | 824.00 | 824.00 | -2.49% | 448,000 |
| Jan 20, 2026 | 866.00 | 866.00 | 844.00 | 845.00 | 845.00 | -2.42% | 416,900 |
| Jan 19, 2026 | 876.00 | 882.00 | 866.00 | 866.00 | 866.00 | -1.14% | 370,100 |
| Jan 16, 2026 | 850.00 | 879.00 | 850.00 | 876.00 | 876.00 | 3.30% | 547,300 |
| Jan 15, 2026 | 835.00 | 854.00 | 830.00 | 848.00 | 848.00 | 1.80% | 332,600 |
| Jan 14, 2026 | 829.00 | 835.00 | 820.00 | 833.00 | 833.00 | 0.48% | 373,700 |
| Jan 13, 2026 | 814.00 | 830.00 | 812.00 | 829.00 | 829.00 | 4.54% | 651,400 |
| Jan 9, 2026 | 795.00 | 798.00 | 789.00 | 793.00 | 793.00 | 0.13% | 241,400 |
| Jan 8, 2026 | 795.00 | 804.00 | 788.00 | 792.00 | 792.00 | -1.74% | 292,200 |
| Jan 7, 2026 | 787.00 | 810.00 | 786.00 | 806.00 | 806.00 | 1.38% | 383,800 |
| Jan 6, 2026 | 770.00 | 802.00 | 770.00 | 795.00 | 795.00 | 3.65% | 419,700 |
| Jan 5, 2026 | 761.00 | 771.00 | 759.00 | 767.00 | 767.00 | 1.99% | 332,300 |
| Dec 30, 2025 | 760.00 | 761.00 | 751.00 | 752.00 | 752.00 | -0.92% | 185,500 |
| Dec 29, 2025 | 757.00 | 759.00 | 748.00 | 759.00 | 759.00 | 0.80% | 230,500 |
| Dec 26, 2025 | 751.00 | 758.00 | 748.00 | 753.00 | 753.00 | 0.27% | 224,900 |
| Dec 25, 2025 | 752.00 | 752.00 | 748.00 | 751.00 | 751.00 | 0.40% | 104,500 |
| Dec 24, 2025 | 748.00 | 751.00 | 745.00 | 748.00 | 748.00 | - | 220,100 |
| Dec 23, 2025 | 733.00 | 752.00 | 732.00 | 748.00 | 748.00 | 2.89% | 239,000 |
| Dec 22, 2025 | 742.00 | 742.00 | 727.00 | 727.00 | 727.00 | -0.68% | 264,900 |
| Dec 19, 2025 | 725.00 | 735.00 | 724.00 | 732.00 | 732.00 | 0.83% | 281,100 |
| Dec 18, 2025 | 718.00 | 729.00 | 717.00 | 726.00 | 726.00 | 1.54% | 207,100 |
| Dec 17, 2025 | 718.00 | 720.00 | 711.00 | 715.00 | 715.00 | -0.56% | 140,900 |
| Dec 16, 2025 | 742.00 | 742.00 | 719.00 | 719.00 | 719.00 | -3.10% | 234,100 |
| Dec 15, 2025 | 737.00 | 743.00 | 735.00 | 742.00 | 742.00 | 0.68% | 178,900 |
| Dec 12, 2025 | 743.00 | 743.00 | 728.00 | 737.00 | 737.00 | 0.27% | 400,900 |
| Dec 11, 2025 | 735.00 | 743.00 | 731.00 | 735.00 | 735.00 | 1.24% | 474,900 |
| Dec 10, 2025 | 728.00 | 732.00 | 720.00 | 726.00 | 726.00 | 0.41% | 303,900 |
| Dec 9, 2025 | 724.00 | 733.00 | 722.00 | 723.00 | 723.00 | -0.28% | 182,300 |
| Dec 8, 2025 | 723.00 | 725.00 | 718.00 | 725.00 | 725.00 | 0.83% | 145,200 |
| Dec 5, 2025 | 720.00 | 724.00 | 715.00 | 719.00 | 719.00 | -1.10% | 229,600 |
| Dec 4, 2025 | 717.00 | 729.00 | 717.00 | 727.00 | 727.00 | 1.39% | 313,600 |
| Dec 3, 2025 | 721.00 | 722.00 | 710.00 | 717.00 | 717.00 | -0.69% | 276,000 |
| Dec 2, 2025 | 726.00 | 734.00 | 717.00 | 722.00 | 722.00 | -0.82% | 305,400 |
| Dec 1, 2025 | 723.00 | 737.00 | 720.00 | 728.00 | 728.00 | 0.69% | 351,100 |
| Nov 28, 2025 | 728.00 | 732.00 | 723.00 | 723.00 | 723.00 | -0.55% | 236,400 |
| Nov 27, 2025 | 728.00 | 732.00 | 725.00 | 727.00 | 727.00 | 0.41% | 259,500 |
| Nov 26, 2025 | 726.00 | 733.00 | 723.00 | 724.00 | 724.00 | 0.70% | 342,100 |
| Nov 25, 2025 | 720.00 | 729.00 | 715.00 | 719.00 | 719.00 | 0.28% | 348,700 |
| Nov 21, 2025 | 700.00 | 717.00 | 697.00 | 717.00 | 717.00 | 2.14% | 304,600 |
| Nov 20, 2025 | 706.00 | 707.00 | 694.00 | 702.00 | 702.00 | 2.33% | 225,700 |
| Nov 19, 2025 | 696.00 | 696.00 | 685.00 | 686.00 | 686.00 | -0.58% | 211,000 |
| Nov 18, 2025 | 705.00 | 709.00 | 688.00 | 690.00 | 690.00 | -2.95% | 217,200 |
| Nov 17, 2025 | 714.00 | 718.00 | 708.00 | 711.00 | 711.00 | -0.42% | 192,100 |
| Nov 14, 2025 | 707.00 | 719.00 | 704.00 | 714.00 | 714.00 | -0.14% | 210,000 |
| Nov 13, 2025 | 720.00 | 729.00 | 710.00 | 715.00 | 715.00 | 0.56% | 419,400 |
| Nov 12, 2025 | 699.00 | 715.00 | 695.00 | 711.00 | 711.00 | 2.16% | 368,600 |
| Nov 11, 2025 | 698.00 | 699.00 | 688.00 | 696.00 | 696.00 | 0.43% | 246,300 |
| Nov 10, 2025 | 686.00 | 694.00 | 679.00 | 693.00 | 693.00 | 2.21% | 220,800 |
| Nov 7, 2025 | 674.00 | 681.00 | 670.00 | 678.00 | 678.00 | 0.44% | 207,300 |