Okasan Securities Group Inc. (TYO:8609)
Japan · Delayed Price · Currency is JPY 890.00
-33.00 (-3.58%)
May 8, 2026, 3:30 PM JST
Okasan Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 918.00 | 918.00 | 886.00 | 890.00 | 890.00 | -3.58% | 506,800 |
| May 7, 2026 | 920.00 | 932.00 | 913.00 | 923.00 | 923.00 | 1.99% | 418,100 |
| May 1, 2026 | 900.00 | 912.00 | 880.00 | 905.00 | 905.00 | 0.11% | 431,300 |
| Apr 30, 2026 | 928.00 | 929.00 | 898.00 | 904.00 | 904.00 | -3.11% | 588,800 |
| Apr 28, 2026 | 895.00 | 935.00 | 889.00 | 933.00 | 933.00 | 4.71% | 818,600 |
| Apr 27, 2026 | 883.00 | 895.00 | 880.00 | 891.00 | 891.00 | 0.91% | 321,600 |
| Apr 24, 2026 | 877.00 | 887.00 | 873.00 | 883.00 | 883.00 | - | 312,400 |
| Apr 23, 2026 | 878.00 | 885.00 | 872.00 | 883.00 | 883.00 | 0.23% | 309,100 |
| Apr 22, 2026 | 895.00 | 897.00 | 879.00 | 881.00 | 881.00 | -1.56% | 312,300 |
| Apr 21, 2026 | 909.00 | 911.00 | 893.00 | 895.00 | 895.00 | -0.67% | 347,900 |
| Apr 20, 2026 | 915.00 | 917.00 | 900.00 | 901.00 | 901.00 | -1.10% | 281,800 |
| Apr 17, 2026 | 912.00 | 915.00 | 899.00 | 911.00 | 911.00 | -0.44% | 301,800 |
| Apr 16, 2026 | 918.00 | 928.00 | 915.00 | 915.00 | 915.00 | 1.33% | 344,700 |
| Apr 15, 2026 | 914.00 | 924.00 | 903.00 | 903.00 | 903.00 | 0.44% | 395,200 |
| Apr 14, 2026 | 901.00 | 909.00 | 899.00 | 899.00 | 899.00 | 0.90% | 368,800 |
| Apr 13, 2026 | 900.00 | 909.00 | 890.00 | 891.00 | 891.00 | -1.33% | 254,000 |
| Apr 10, 2026 | 902.00 | 912.00 | 901.00 | 903.00 | 903.00 | 0.44% | 278,800 |
| Apr 9, 2026 | 920.00 | 930.00 | 898.00 | 899.00 | 899.00 | -1.86% | 680,300 |
| Apr 8, 2026 | 915.00 | 925.00 | 908.00 | 916.00 | 916.00 | 3.04% | 700,000 |
| Apr 7, 2026 | 888.00 | 895.00 | 884.00 | 889.00 | 889.00 | 1.02% | 361,500 |
| Apr 6, 2026 | 870.00 | 885.00 | 868.00 | 880.00 | 880.00 | 1.62% | 312,400 |
| Apr 3, 2026 | 859.00 | 872.00 | 858.00 | 866.00 | 866.00 | 1.29% | 405,800 |
| Apr 2, 2026 | 866.00 | 875.00 | 845.00 | 855.00 | 855.00 | -0.70% | 483,700 |
| Apr 1, 2026 | 850.00 | 861.00 | 835.00 | 861.00 | 861.00 | 4.87% | 615,700 |
| Mar 31, 2026 | 819.00 | 845.00 | 817.00 | 821.00 | 821.00 | -0.24% | 571,600 |
| Mar 30, 2026 | 803.00 | 830.00 | 792.00 | 823.00 | 823.00 | -8.35% | 844,700 |
| Mar 27, 2026 | 874.00 | 908.00 | 861.00 | 898.00 | 848.00 | 3.58% | 1,867,000 |
| Mar 26, 2026 | 872.00 | 874.00 | 854.00 | 867.00 | 818.73 | -0.57% | 269,400 |
| Mar 25, 2026 | 866.00 | 875.00 | 862.00 | 872.00 | 823.45 | 3.44% | 386,300 |
| Mar 24, 2026 | 856.00 | 857.00 | 835.00 | 843.00 | 796.06 | 1.57% | 322,100 |
| Mar 23, 2026 | 840.00 | 848.00 | 825.00 | 830.00 | 783.79 | -5.03% | 459,800 |
| Mar 19, 2026 | 871.00 | 884.00 | 867.00 | 874.00 | 825.34 | -2.56% | 500,200 |
| Mar 18, 2026 | 875.00 | 898.00 | 875.00 | 897.00 | 847.06 | 3.70% | 498,800 |
| Mar 17, 2026 | 859.00 | 872.00 | 859.00 | 865.00 | 816.84 | 1.88% | 313,300 |
| Mar 16, 2026 | 846.00 | 852.00 | 839.00 | 849.00 | 801.73 | -0.12% | 362,200 |
| Mar 13, 2026 | 836.00 | 859.00 | 836.00 | 850.00 | 802.67 | -0.70% | 305,000 |
| Mar 12, 2026 | 870.00 | 873.00 | 850.00 | 856.00 | 808.34 | -2.51% | 339,900 |
| Mar 11, 2026 | 886.00 | 900.00 | 877.00 | 878.00 | 829.11 | 0.80% | 340,700 |
| Mar 10, 2026 | 854.00 | 876.00 | 849.00 | 871.00 | 822.50 | 4.06% | 421,100 |
| Mar 9, 2026 | 816.00 | 845.00 | 814.00 | 837.00 | 790.40 | -4.45% | 593,100 |
| Mar 6, 2026 | 850.00 | 877.00 | 842.00 | 876.00 | 827.22 | 1.51% | 447,700 |
| Mar 5, 2026 | 873.00 | 889.00 | 857.00 | 863.00 | 814.95 | 3.60% | 674,900 |
| Mar 4, 2026 | 865.00 | 884.00 | 828.00 | 833.00 | 786.62 | -8.46% | 746,600 |
| Mar 3, 2026 | 946.00 | 952.00 | 906.00 | 910.00 | 859.33 | -4.51% | 750,900 |
| Mar 2, 2026 | 952.00 | 956.00 | 936.00 | 953.00 | 899.94 | -4.41% | 519,000 |
| Feb 27, 2026 | 960.00 | 997.00 | 955.00 | 997.00 | 941.49 | 4.18% | 722,200 |
| Feb 26, 2026 | 965.00 | 970.00 | 957.00 | 957.00 | 903.71 | 0.10% | 354,200 |
| Feb 25, 2026 | 961.00 | 961.00 | 942.00 | 956.00 | 902.77 | 0.10% | 497,400 |
| Feb 24, 2026 | 960.00 | 962.00 | 940.00 | 955.00 | 901.83 | -0.10% | 556,000 |
| Feb 20, 2026 | 965.00 | 969.00 | 953.00 | 956.00 | 902.77 | -2.45% | 390,700 |