OKWAVE, Inc. (XNGO:3808)
Japan · Delayed Price · Currency is JPY 59.00
+2.00 (3.51%)
At close: Sep 25, 2025
OKWAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3.64% | 160,400 |
| Sep 12, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 592,100 |
| Sep 11, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 346,800 |
| Sep 10, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 253,200 |
| Sep 9, 2025 | 58.00 | 59.00 | 55.00 | 57.00 | 57.00 | -1.72% | 825,000 |
| Sep 8, 2025 | 59.00 | 61.00 | 57.00 | 58.00 | 58.00 | -3.33% | 834,700 |
| Sep 5, 2025 | 57.00 | 61.00 | 57.00 | 60.00 | 60.00 | 5.26% | 592,600 |
| Sep 4, 2025 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 404,800 |
| Sep 3, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 596,000 |
| Sep 2, 2025 | 63.00 | 63.00 | 57.00 | 59.00 | 59.00 | -4.84% | 1,886,600 |
| Sep 1, 2025 | 61.00 | 77.00 | 59.00 | 62.00 | 62.00 | 8.77% | 7,236,400 |
| Aug 29, 2025 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 191,300 |
| Aug 28, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 161,500 |
| Aug 27, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 554,400 |
| Aug 26, 2025 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 262,200 |
| Aug 25, 2025 | 63.00 | 63.00 | 59.00 | 60.00 | 60.00 | -1.64% | 439,000 |
| Aug 22, 2025 | 59.00 | 62.00 | 58.00 | 61.00 | 61.00 | 5.17% | 669,000 |
| Aug 21, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 303,300 |
| Aug 20, 2025 | 58.00 | 61.00 | 57.00 | 59.00 | 59.00 | 5.36% | 965,200 |
| Aug 19, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 237,500 |
| Aug 18, 2025 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 204,100 |
| Aug 15, 2025 | 61.00 | 63.00 | 59.00 | 59.00 | 59.00 | -1.67% | 453,000 |
| Aug 14, 2025 | 56.00 | 60.00 | 55.00 | 60.00 | 60.00 | 5.26% | 373,400 |
| Aug 13, 2025 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 211,300 |
| Aug 12, 2025 | 56.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1.79% | 412,200 |
| Aug 8, 2025 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 322,000 |
| Aug 7, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 172,100 |
| Aug 6, 2025 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 139,300 |
| Aug 5, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 141,000 |
| Aug 4, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 84,600 |
| Aug 1, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 141,400 |
| Jul 31, 2025 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | -1.72% | 391,200 |
| Jul 30, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -3.33% | 290,100 |
| Jul 29, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 117,300 |
| Jul 28, 2025 | 59.00 | 62.00 | 59.00 | 61.00 | 61.00 | 5.17% | 350,000 |
| Jul 25, 2025 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -4.92% | 423,700 |
| Jul 24, 2025 | 72.00 | 75.00 | 53.00 | 61.00 | 61.00 | -8.96% | 3,693,200 |
| Jul 23, 2025 | 62.00 | 90.00 | 62.00 | 67.00 | 67.00 | 8.06% | 5,167,300 |
| Jul 22, 2025 | 65.00 | 66.00 | 62.00 | 62.00 | 62.00 | -4.62% | 140,500 |
| Jul 18, 2025 | 64.00 | 68.00 | 59.00 | 65.00 | 65.00 | 3.17% | 317,600 |
| Jul 17, 2025 | 65.00 | 66.00 | 62.00 | 63.00 | 63.00 | -3.08% | 341,200 |
| Jul 16, 2025 | 64.00 | 69.00 | 63.00 | 65.00 | 65.00 | 3.17% | 646,400 |
| Jul 15, 2025 | 64.00 | 70.00 | 62.00 | 63.00 | 63.00 | 1.61% | 1,419,600 |
| Jul 14, 2025 | 65.00 | 65.00 | 60.00 | 62.00 | 62.00 | 3.33% | 590,800 |