Okasan Securities Group Inc. (TYO:8609)
Japan · Delayed Price · Currency is JPY 1,013.00
-21.00 (-2.03%)
Jul 30, 2026, 9:55 AM JST
Okasan Securities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,047.00 | 1,048.00 | 1,014.00 | 1,034.00 | 1,034.00 | -0.48% | 475,900 |
| Jul 28, 2026 | 1,073.00 | 1,074.00 | 1,037.00 | 1,039.00 | 1,039.00 | -3.17% | 469,100 |
| Jul 27, 2026 | 1,085.00 | 1,085.00 | 1,067.00 | 1,073.00 | 1,073.00 | 1.61% | 389,600 |
| Jul 24, 2026 | 1,059.00 | 1,072.00 | 1,051.00 | 1,056.00 | 1,056.00 | -1.40% | 341,400 |
| Jul 23, 2026 | 1,060.00 | 1,080.00 | 1,060.00 | 1,071.00 | 1,071.00 | 0.66% | 206,700 |
| Jul 22, 2026 | 1,059.00 | 1,080.00 | 1,053.00 | 1,064.00 | 1,064.00 | 1.53% | 394,200 |
| Jul 21, 2026 | 1,029.00 | 1,054.00 | 1,027.00 | 1,048.00 | 1,048.00 | 2.54% | 492,100 |
| Jul 17, 2026 | 1,042.00 | 1,054.00 | 995.00 | 1,022.00 | 1,022.00 | -2.67% | 665,000 |
| Jul 16, 2026 | 1,051.00 | 1,059.00 | 1,046.00 | 1,050.00 | 1,050.00 | -0.66% | 443,100 |
| Jul 15, 2026 | 1,027.00 | 1,058.00 | 1,020.00 | 1,057.00 | 1,057.00 | 4.55% | 501,800 |
| Jul 14, 2026 | 1,010.00 | 1,025.00 | 1,006.00 | 1,011.00 | 1,011.00 | - | 280,600 |
| Jul 13, 2026 | 1,021.00 | 1,033.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.49% | 380,500 |
| Jul 10, 2026 | 1,016.00 | 1,025.00 | 1,009.00 | 1,016.00 | 1,016.00 | 0.79% | 363,000 |
| Jul 9, 2026 | 1,006.00 | 1,009.00 | 999.00 | 1,008.00 | 1,008.00 | -1.18% | 234,800 |
| Jul 8, 2026 | 1,007.00 | 1,029.00 | 1,006.00 | 1,020.00 | 1,020.00 | 0.69% | 354,100 |
| Jul 7, 2026 | 1,020.00 | 1,024.00 | 991.00 | 1,013.00 | 1,013.00 | 0.70% | 471,400 |
| Jul 6, 2026 | 1,001.00 | 1,011.00 | 997.00 | 1,006.00 | 1,006.00 | 0.90% | 200,300 |
| Jul 3, 2026 | 987.00 | 997.00 | 975.00 | 997.00 | 997.00 | 1.12% | 351,700 |
| Jul 2, 2026 | 993.00 | 1,003.00 | 976.00 | 986.00 | 986.00 | 0.82% | 473,400 |
| Jul 1, 2026 | 968.00 | 986.00 | 966.00 | 978.00 | 978.00 | 1.98% | 420,600 |
| Jun 30, 2026 | 965.00 | 970.00 | 959.00 | 959.00 | 959.00 | -0.62% | 256,200 |
| Jun 29, 2026 | 972.00 | 975.00 | 952.00 | 965.00 | 965.00 | 0.63% | 465,100 |
| Jun 26, 2026 | 952.00 | 970.00 | 951.00 | 959.00 | 959.00 | 0.42% | 444,800 |
| Jun 25, 2026 | 955.00 | 962.00 | 940.00 | 955.00 | 955.00 | 1.60% | 451,500 |
| Jun 24, 2026 | 950.00 | 964.00 | 928.00 | 940.00 | 940.00 | -0.32% | 586,600 |
| Jun 23, 2026 | 963.00 | 963.00 | 943.00 | 943.00 | 943.00 | -1.98% | 282,000 |
| Jun 22, 2026 | 943.00 | 964.00 | 940.00 | 962.00 | 962.00 | 1.37% | 225,500 |
| Jun 19, 2026 | 959.00 | 962.00 | 946.00 | 949.00 | 949.00 | -1.04% | 338,200 |
| Jun 18, 2026 | 971.00 | 982.00 | 959.00 | 959.00 | 959.00 | -0.42% | 344,300 |
| Jun 17, 2026 | 976.00 | 984.00 | 962.00 | 963.00 | 963.00 | -0.82% | 310,700 |
| Jun 16, 2026 | 964.00 | 980.00 | 948.00 | 971.00 | 971.00 | 1.57% | 429,800 |
| Jun 15, 2026 | 954.00 | 974.00 | 951.00 | 956.00 | 956.00 | 1.59% | 520,100 |
| Jun 12, 2026 | 943.00 | 948.00 | 935.00 | 941.00 | 941.00 | 1.40% | 505,500 |
| Jun 11, 2026 | 920.00 | 929.00 | 910.00 | 928.00 | 928.00 | 0.43% | 255,700 |
| Jun 10, 2026 | 926.00 | 947.00 | 922.00 | 924.00 | 924.00 | -0.22% | 420,900 |
| Jun 9, 2026 | 931.00 | 947.00 | 923.00 | 926.00 | 926.00 | 0.98% | 366,400 |
| Jun 8, 2026 | 919.00 | 931.00 | 908.00 | 917.00 | 917.00 | -2.24% | 420,700 |
| Jun 5, 2026 | 952.00 | 961.00 | 938.00 | 938.00 | 938.00 | 0.11% | 450,700 |
| Jun 4, 2026 | 924.00 | 946.00 | 917.00 | 937.00 | 937.00 | 0.11% | 455,000 |
| Jun 3, 2026 | 950.00 | 960.00 | 936.00 | 936.00 | 936.00 | -0.74% | 432,900 |
| Jun 2, 2026 | 916.00 | 946.00 | 906.00 | 943.00 | 943.00 | 1.29% | 523,400 |
| Jun 1, 2026 | 938.00 | 947.00 | 927.00 | 931.00 | 931.00 | -1.06% | 532,200 |
| May 29, 2026 | 944.00 | 956.00 | 939.00 | 941.00 | 941.00 | 0.32% | 638,800 |
| May 28, 2026 | 957.00 | 960.00 | 929.00 | 938.00 | 938.00 | -1.99% | 574,400 |
| May 27, 2026 | 943.00 | 975.00 | 936.00 | 957.00 | 957.00 | 1.70% | 723,700 |
| May 26, 2026 | 937.00 | 948.00 | 926.00 | 941.00 | 941.00 | -1.16% | 375,000 |
| May 25, 2026 | 920.00 | 960.00 | 915.00 | 952.00 | 952.00 | 3.70% | 761,200 |
| May 22, 2026 | 915.00 | 925.00 | 901.00 | 918.00 | 918.00 | 1.21% | 464,800 |
| May 21, 2026 | 896.00 | 913.00 | 894.00 | 907.00 | 907.00 | 2.95% | 345,200 |
| May 20, 2026 | 913.00 | 913.00 | 878.00 | 881.00 | 881.00 | -4.13% | 438,300 |