OKWEB, Inc. (XNGO:3808)
Japan · Delayed Price · Currency is JPY 40.00
-1.00 (-2.44%)
At close: Apr 28, 2026
OKWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 39.00 | 40.00 | 37.00 | 37.00 | 37.00 | -5.13% | 110,100 |
| Mar 19, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 75,900 |
| Mar 18, 2026 | 39.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 151,600 |
| Mar 17, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 15,600 |
| Mar 16, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2.63% | 64,300 |
| Mar 13, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 49,400 |
| Mar 12, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 38,000 |
| Mar 11, 2026 | 38.00 | 40.00 | 38.00 | 38.00 | 38.00 | - | 201,800 |
| Mar 10, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 36,700 |
| Mar 9, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -5.00% | 182,400 |
| Mar 6, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 89,500 |
| Mar 5, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5.41% | 71,000 |
| Mar 4, 2026 | 40.00 | 40.00 | 36.00 | 37.00 | 37.00 | -5.13% | 343,600 |
| Mar 3, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 53,800 |
| Mar 2, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 153,100 |
| Feb 27, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 34,700 |
| Feb 26, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 78,700 |
| Feb 25, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 171,700 |
| Feb 24, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 171,900 |
| Feb 20, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 51,600 |
| Feb 19, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 167,600 |
| Feb 18, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 235,100 |
| Feb 17, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | -2.44% | 291,400 |
| Feb 16, 2026 | 42.00 | 43.00 | 39.00 | 41.00 | 41.00 | -2.38% | 493,600 |