Okaya & Co., Ltd. (XNGO:7485)
Japan · Delayed Price · Currency is JPY 7,990.00
+10.00 (0.13%)
At close: Aug 29, 2025
Okaya & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7,930.00 | 8,040.00 | 7,900.00 | 7,990.00 | 7,990.00 | 0.13% | 1,400 |
| Aug 28, 2025 | 8,050.00 | 8,050.00 | 7,800.00 | 7,980.00 | 7,980.00 | -2.56% | 4,700 |
| Aug 27, 2025 | 8,120.00 | 8,190.00 | 8,050.00 | 8,190.00 | 8,115.00 | 0.86% | 4,100 |
| Aug 26, 2025 | 8,060.00 | 8,120.00 | 8,010.00 | 8,120.00 | 8,045.64 | 1.25% | 3,100 |
| Aug 25, 2025 | 8,000.00 | 8,070.00 | 7,980.00 | 8,020.00 | 7,946.56 | 0.38% | 4,200 |
| Aug 22, 2025 | 7,780.00 | 7,990.00 | 7,780.00 | 7,990.00 | 7,916.83 | 2.44% | 6,700 |
| Aug 21, 2025 | 7,680.00 | 7,800.00 | 7,680.00 | 7,800.00 | 7,728.57 | 1.04% | 3,400 |
| Aug 20, 2025 | 7,690.00 | 7,720.00 | 7,640.00 | 7,720.00 | 7,649.30 | -0.26% | 1,500 |
| Aug 19, 2025 | 7,630.00 | 7,750.00 | 7,610.00 | 7,740.00 | 7,669.12 | 1.44% | 3,100 |
| Aug 18, 2025 | 7,620.00 | 7,700.00 | 7,590.00 | 7,630.00 | 7,560.13 | 0.13% | 5,900 |
| Aug 15, 2025 | 7,440.00 | 7,700.00 | 7,440.00 | 7,620.00 | 7,550.22 | 2.01% | 5,100 |
| Aug 14, 2025 | 7,410.00 | 7,470.00 | 7,400.00 | 7,470.00 | 7,401.59 | 0.81% | 2,000 |
| Aug 13, 2025 | 7,430.00 | 7,500.00 | 7,400.00 | 7,410.00 | 7,342.14 | -0.27% | 3,200 |
| Aug 12, 2025 | 7,480.00 | 7,500.00 | 7,420.00 | 7,430.00 | 7,361.96 | -0.67% | 3,200 |
| Aug 8, 2025 | 7,490.00 | 7,490.00 | 7,480.00 | 7,480.00 | 7,411.50 | 0.94% | 400 |
| Aug 7, 2025 | 7,440.00 | 7,510.00 | 7,410.00 | 7,410.00 | 7,342.14 | -0.40% | 1,300 |
| Aug 6, 2025 | 7,230.00 | 7,500.00 | 7,230.00 | 7,440.00 | 7,371.87 | 1.64% | 3,800 |
| Aug 5, 2025 | 7,220.00 | 7,330.00 | 7,220.00 | 7,320.00 | 7,252.97 | 1.81% | 1,800 |
| Aug 4, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,190.00 | 7,124.16 | -1.91% | 2,500 |
| Aug 1, 2025 | 7,190.00 | 7,340.00 | 7,190.00 | 7,330.00 | 7,262.88 | 1.95% | 4,800 |
| Jul 31, 2025 | 7,170.00 | 7,190.00 | 7,150.00 | 7,190.00 | 7,124.16 | 0.28% | 3,600 |
| Jul 30, 2025 | 7,160.00 | 7,170.00 | 7,160.00 | 7,170.00 | 7,104.34 | 0.28% | 1,900 |
| Jul 29, 2025 | 7,150.00 | 7,150.00 | 7,140.00 | 7,150.00 | 7,084.52 | - | 4,900 |
| Jul 28, 2025 | 7,140.00 | 7,150.00 | 7,120.00 | 7,150.00 | 7,084.52 | 0.56% | 2,800 |
| Jul 25, 2025 | 7,150.00 | 7,150.00 | 7,110.00 | 7,110.00 | 7,044.89 | -0.28% | 2,100 |
| Jul 24, 2025 | 7,120.00 | 7,150.00 | 7,120.00 | 7,130.00 | 7,064.71 | 0.42% | 3,700 |
| Jul 23, 2025 | 7,080.00 | 7,110.00 | 7,080.00 | 7,100.00 | 7,034.98 | 0.28% | 6,300 |
| Jul 22, 2025 | 7,060.00 | 7,080.00 | 7,060.00 | 7,080.00 | 7,015.17 | 0.43% | 300 |
| Jul 18, 2025 | 7,050.00 | 7,060.00 | 7,030.00 | 7,050.00 | 6,985.44 | - | 1,800 |
| Jul 17, 2025 | 7,030.00 | 7,050.00 | 7,030.00 | 7,050.00 | 6,985.44 | - | 1,000 |
| Jul 16, 2025 | 7,050.00 | 7,070.00 | 7,050.00 | 7,050.00 | 6,985.44 | - | 600 |
| Jul 15, 2025 | 7,050.00 | 7,070.00 | 7,040.00 | 7,050.00 | 6,985.44 | -0.42% | 600 |
| Jul 14, 2025 | 7,090.00 | 7,090.00 | 7,060.00 | 7,080.00 | 7,015.17 | -0.14% | 500 |
| Jul 11, 2025 | 7,070.00 | 7,090.00 | 7,070.00 | 7,090.00 | 7,025.07 | 0.85% | 1,800 |
| Jul 10, 2025 | 7,060.00 | 7,070.00 | 7,030.00 | 7,030.00 | 6,965.62 | -0.42% | 3,200 |
| Jul 9, 2025 | 7,040.00 | 7,080.00 | 7,040.00 | 7,060.00 | 6,995.35 | 0.28% | 2,900 |
| Jul 8, 2025 | 7,050.00 | 7,080.00 | 7,030.00 | 7,040.00 | 6,975.53 | -0.71% | 1,700 |
| Jul 7, 2025 | 7,100.00 | 7,100.00 | 7,090.00 | 7,090.00 | 7,025.07 | -0.14% | 3,300 |
| Jul 4, 2025 | 7,110.00 | 7,110.00 | 7,080.00 | 7,100.00 | 7,034.98 | 0.28% | 2,200 |
| Jul 3, 2025 | 7,110.00 | 7,110.00 | 7,080.00 | 7,080.00 | 7,015.17 | -0.14% | 1,800 |
| Jul 2, 2025 | 7,110.00 | 7,110.00 | 7,060.00 | 7,090.00 | 7,025.07 | -0.14% | 4,300 |
| Jul 1, 2025 | 7,100.00 | 7,100.00 | 7,040.00 | 7,100.00 | 7,034.98 | 0.71% | 7,500 |
| Jun 30, 2025 | 7,080.00 | 7,080.00 | 7,040.00 | 7,050.00 | 6,985.44 | -0.14% | 3,300 |
| Jun 27, 2025 | 7,080.00 | 7,080.00 | 7,010.00 | 7,060.00 | 6,995.35 | 1.15% | 3,100 |
| Jun 26, 2025 | 7,040.00 | 7,040.00 | 6,970.00 | 6,980.00 | 6,916.08 | -0.57% | 1,600 |
| Jun 25, 2025 | 6,980.00 | 7,020.00 | 6,910.00 | 7,020.00 | 6,955.71 | 1.01% | 1,400 |
| Jun 24, 2025 | 7,010.00 | 7,010.00 | 6,950.00 | 6,950.00 | 6,886.36 | -0.43% | 600 |
| Jun 23, 2025 | 7,000.00 | 7,000.00 | 6,960.00 | 6,980.00 | 6,916.08 | -0.29% | 900 |
| Jun 20, 2025 | 6,920.00 | 7,010.00 | 6,920.00 | 7,000.00 | 6,935.90 | 1.16% | 2,200 |
| Jun 19, 2025 | 6,870.00 | 6,920.00 | 6,870.00 | 6,920.00 | 6,856.63 | 0.29% | 300 |