OKWEB, Inc. (XNGO:3808)
Japan · Delayed Price · Currency is JPY 31.00
+1.00 (3.33%)
At close: Jun 5, 2026
OKWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 63,400 |
| Jun 4, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 20,800 |
| Jun 3, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 34,000 |
| Jun 2, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 23,700 |
| Jun 1, 2026 | 32.00 | 34.00 | 31.00 | 32.00 | 32.00 | - | 162,300 |
| May 29, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 59,800 |
| May 28, 2026 | 34.00 | 34.00 | 31.00 | 32.00 | 32.00 | - | 172,300 |
| May 27, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 89,900 |
| May 26, 2026 | 31.00 | 31.00 | 29.00 | 31.00 | 31.00 | - | 252,900 |
| May 25, 2026 | 32.00 | 33.00 | 27.00 | 31.00 | 31.00 | -3.13% | 617,400 |
| May 22, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 305,800 |
| May 21, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 117,300 |
| May 20, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 56,400 |
| May 19, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 210,300 |
| May 18, 2026 | 37.00 | 37.00 | 34.00 | 36.00 | 36.00 | - | 211,600 |
| May 15, 2026 | 34.00 | 37.00 | 34.00 | 36.00 | 36.00 | -2.70% | 519,100 |
| May 14, 2026 | 39.00 | 40.00 | 37.00 | 37.00 | 37.00 | -5.13% | 176,200 |
| May 13, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 195,200 |
| May 12, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 44,600 |
| May 11, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 44,700 |
| May 8, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 96,600 |
| May 7, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 95,800 |
| May 1, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 31,000 |
| Apr 30, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 32,300 |
| Apr 28, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 70,400 |
| Apr 27, 2026 | 39.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 307,500 |
| Apr 24, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 35,800 |
| Apr 23, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 38,700 |
| Apr 22, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 98,600 |
| Apr 21, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 80,000 |
| Apr 20, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 46,100 |
| Apr 17, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 23,600 |
| Apr 16, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 52,600 |
| Apr 15, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 97,700 |
| Apr 14, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 115,400 |
| Apr 13, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 2.63% | 68,000 |
| Apr 10, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 60,600 |
| Apr 9, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 55,600 |
| Apr 8, 2026 | 38.00 | 40.00 | 37.00 | 39.00 | 39.00 | 2.63% | 137,500 |
| Apr 7, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 61,700 |
| Apr 6, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 12,000 |
| Apr 3, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 29,000 |
| Apr 2, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 35,500 |
| Apr 1, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 34,700 |
| Mar 31, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 35,900 |
| Mar 30, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | -2.50% | 67,100 |
| Mar 27, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 73,900 |
| Mar 26, 2026 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 43,700 |
| Mar 25, 2026 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | 5.41% | 112,000 |
| Mar 24, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | - | 39,700 |