OKWEB, Inc. (XNGO:3808)
Japan · Delayed Price · Currency is JPY 45.00
0.00 (0.00%)
At close: Dec 2, 2025
OKWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 43.00 | 45.00 | 42.00 | 45.00 | 45.00 | 4.65% | 153,200 |
| Nov 28, 2025 | 45.00 | 46.00 | 43.00 | 43.00 | 43.00 | -2.27% | 195,200 |
| Nov 27, 2025 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2.33% | 218,100 |
| Nov 26, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 206,000 |
| Nov 25, 2025 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 56,500 |
| Nov 21, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 27,800 |
| Nov 20, 2025 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | 4.76% | 244,700 |
| Nov 19, 2025 | 42.00 | 44.00 | 41.00 | 42.00 | 42.00 | - | 158,400 |
| Nov 18, 2025 | 45.00 | 45.00 | 41.00 | 42.00 | 42.00 | -6.67% | 554,000 |
| Nov 17, 2025 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -8.16% | 291,100 |
| Nov 14, 2025 | 48.00 | 49.00 | 46.00 | 49.00 | 49.00 | 2.08% | 288,500 |
| Nov 13, 2025 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 62,800 |
| Nov 12, 2025 | 49.00 | 50.00 | 46.00 | 49.00 | 49.00 | - | 356,300 |
| Nov 11, 2025 | 49.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 48,000 |
| Nov 10, 2025 | 48.00 | 50.00 | 47.00 | 49.00 | 49.00 | 4.26% | 238,300 |
| Nov 7, 2025 | 50.00 | 51.00 | 47.00 | 47.00 | 47.00 | -6.00% | 548,500 |
| Nov 6, 2025 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -3.85% | 274,900 |
| Nov 5, 2025 | 52.00 | 52.00 | 48.00 | 52.00 | 52.00 | - | 768,600 |
| Nov 4, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 128,100 |
| Oct 31, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 91,800 |
| Oct 30, 2025 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 272,800 |
| Oct 29, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | - | 202,700 |
| Oct 28, 2025 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 149,800 |
| Oct 27, 2025 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 282,100 |
| Oct 24, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 182,100 |
| Oct 23, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 66,300 |
| Oct 22, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 272,400 |
| Oct 21, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 311,700 |
| Oct 20, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 260,900 |
| Oct 17, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 114,700 |
| Oct 16, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 107,200 |
| Oct 15, 2025 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 96,500 |
| Oct 14, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 132,300 |
| Oct 10, 2025 | 58.00 | 58.00 | 54.00 | 56.00 | 56.00 | -1.75% | 584,500 |
| Oct 9, 2025 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 577,700 |
| Oct 8, 2025 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | - | 64,800 |
| Oct 7, 2025 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | - | 76,100 |
| Oct 6, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 266,200 |
| Oct 3, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 147,900 |
| Oct 2, 2025 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 403,900 |
| Oct 1, 2025 | 62.00 | 64.00 | 58.00 | 59.00 | 59.00 | -1.67% | 662,200 |
| Sep 30, 2025 | 62.00 | 70.00 | 58.00 | 60.00 | 60.00 | -1.64% | 2,767,900 |
| Sep 29, 2025 | 64.00 | 65.00 | 59.00 | 61.00 | 61.00 | 3.39% | 364,000 |
| Sep 26, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | - | 235,200 |
| Sep 25, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 473,900 |
| Sep 24, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 97,200 |
| Sep 22, 2025 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 404,700 |
| Sep 19, 2025 | 56.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1.79% | 509,200 |
| Sep 18, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 149,600 |
| Sep 17, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 101,600 |