OKWEB, Inc. (XNGO:3808)
Japan · Delayed Price · Currency is JPY 20.00
0.00 (0.00%)
At close: Nov 2, 2026
OKWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 42,200 |
| Oct 30, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 42,800 |
| Oct 29, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 13,500 |
| Oct 28, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 64,000 |
| Oct 27, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 51,900 |
| Oct 26, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 5.26% | 53,400 |
| Oct 23, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | -5.00% | 46,600 |
| Oct 22, 2026 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | -4.76% | 57,100 |
| Oct 21, 2026 | 18.00 | 22.00 | 17.00 | 21.00 | 21.00 | 23.53% | 241,600 |
| Oct 20, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 106,800 |
| Oct 19, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 18,300 |
| Oct 16, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | -5.26% | 172,100 |
| Oct 15, 2026 | 19.00 | 19.00 | 16.00 | 19.00 | 19.00 | - | 337,300 |
| Oct 14, 2026 | 22.00 | 22.00 | 18.00 | 19.00 | 19.00 | -13.64% | 231,300 |
| Oct 13, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 100,600 |
| Oct 9, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 57,900 |
| Oct 8, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 78,000 |
| Oct 7, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 16,000 |
| Oct 6, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 31,600 |
| Oct 5, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 73,400 |
| Oct 2, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 46,100 |
| Oct 1, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 16,900 |
| Sep 30, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 65,300 |
| Sep 29, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 21,300 |
| Sep 28, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 58,400 |
| Sep 25, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 32,800 |
| Sep 24, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 96,600 |
| Sep 18, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 8,100 |
| Sep 17, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 13,800 |
| Sep 16, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 41,200 |
| Sep 15, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 41,800 |
| Sep 14, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 31,900 |
| Sep 11, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 50,600 |
| Sep 10, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 19,800 |
| Sep 9, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 49,800 |
| Sep 8, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 127,600 |
| Sep 7, 2026 | 27.00 | 28.00 | 24.00 | 25.00 | 25.00 | -7.41% | 316,600 |
| Sep 4, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 44,200 |
| Sep 3, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 37,600 |
| Sep 2, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 2,800 |
| Sep 1, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 8,200 |
| Aug 31, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 5,200 |
| Aug 28, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 10,400 |
| Aug 27, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 48,300 |
| Aug 26, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 27,100 |
| Aug 25, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 33,100 |
| Aug 24, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 27,600 |
| Aug 21, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 31,500 |
| Aug 20, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 23,800 |
| Aug 19, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | - | 70,400 |