OKWEB, Inc. (XNGO:3808)
Japan · Delayed Price · Currency is JPY 27.00
+1.00 (3.85%)
At close: Jul 17, 2026
OKWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 27.00 | 29.00 | 27.00 | 27.00 | 27.00 | 3.85% | 120,800 |
| Jul 16, 2026 | 28.00 | 29.00 | 26.00 | 26.00 | 26.00 | -7.14% | 139,300 |
| Jul 15, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 47,900 |
| Jul 14, 2026 | 30.00 | 31.00 | 27.00 | 28.00 | 28.00 | -6.67% | 348,300 |
| Jul 13, 2026 | 25.00 | 36.00 | 24.00 | 30.00 | 30.00 | 25.00% | 1,215,500 |
| Jul 10, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 65,800 |
| Jul 9, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 20,200 |
| Jul 8, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 18,300 |
| Jul 7, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 31,700 |
| Jul 6, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 66,100 |
| Jul 3, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 32,600 |
| Jul 2, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 28,200 |
| Jul 1, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 39,400 |
| Jun 30, 2026 | 22.00 | 26.00 | 22.00 | 25.00 | 25.00 | 13.64% | 116,000 |
| Jun 29, 2026 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 102,300 |
| Jun 26, 2026 | 23.00 | 24.00 | 21.00 | 23.00 | 23.00 | -4.17% | 175,900 |
| Jun 25, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 256,700 |
| Jun 24, 2026 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 123,700 |
| Jun 23, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 48,500 |
| Jun 22, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 137,800 |
| Jun 19, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 58,100 |
| Jun 18, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 17,900 |
| Jun 17, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 15,100 |
| Jun 16, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 11,800 |
| Jun 15, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 47,800 |
| Jun 12, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 34,100 |
| Jun 11, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 9,300 |
| Jun 10, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 29,900 |
| Jun 9, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 17,700 |
| Jun 8, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -6.45% | 24,600 |
| 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 |