Okaya & Co., Ltd. (XNGO:7485)
Japan · Delayed Price · Currency is JPY 8,120.00
-20.00 (-0.25%)
At close: Dec 1, 2025
Okaya & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8,180.00 | 8,190.00 | 8,120.00 | 8,120.00 | 8,120.00 | -0.25% | 5,000 |
| Nov 28, 2025 | 8,220.00 | 8,220.00 | 8,140.00 | 8,140.00 | 8,140.00 | -0.73% | 3,600 |
| Nov 27, 2025 | 8,150.00 | 8,200.00 | 8,140.00 | 8,200.00 | 8,200.00 | 1.11% | 3,200 |
| Nov 26, 2025 | 8,130.00 | 8,130.00 | 8,080.00 | 8,110.00 | 8,110.00 | 0.50% | 5,000 |
| Nov 25, 2025 | 8,070.00 | 8,120.00 | 8,020.00 | 8,070.00 | 8,070.00 | 0.25% | 6,200 |
| Nov 21, 2025 | 8,000.00 | 8,080.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.12% | 1,600 |
| Nov 20, 2025 | 8,040.00 | 8,070.00 | 8,020.00 | 8,040.00 | 8,040.00 | - | 2,300 |
| Nov 19, 2025 | 8,040.00 | 8,060.00 | 8,020.00 | 8,040.00 | 8,040.00 | - | 2,100 |
| Nov 18, 2025 | 8,070.00 | 8,090.00 | 8,010.00 | 8,040.00 | 8,040.00 | -0.86% | 3,900 |
| Nov 17, 2025 | 8,060.00 | 8,110.00 | 8,010.00 | 8,110.00 | 8,110.00 | 0.62% | 6,400 |
| Nov 14, 2025 | 8,060.00 | 8,070.00 | 8,030.00 | 8,060.00 | 8,060.00 | -0.86% | 3,700 |
| Nov 13, 2025 | 8,140.00 | 8,140.00 | 8,070.00 | 8,130.00 | 8,130.00 | 0.74% | 7,700 |
| Nov 12, 2025 | 8,080.00 | 8,120.00 | 8,050.00 | 8,070.00 | 8,070.00 | -0.12% | 5,500 |
| Nov 11, 2025 | 8,090.00 | 8,100.00 | 8,020.00 | 8,080.00 | 8,080.00 | -0.25% | 4,200 |
| Nov 10, 2025 | 8,050.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 0.62% | 6,200 |
| Nov 7, 2025 | 8,060.00 | 8,060.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.75% | 2,600 |
| Nov 6, 2025 | 8,030.00 | 8,030.00 | 7,980.00 | 7,990.00 | 7,990.00 | - | 9,500 |
| Nov 5, 2025 | 8,060.00 | 8,060.00 | 7,910.00 | 7,990.00 | 7,990.00 | -0.62% | 5,700 |
| Nov 4, 2025 | 8,020.00 | 8,040.00 | 8,000.00 | 8,040.00 | 8,040.00 | 0.12% | 2,400 |
| Oct 31, 2025 | 7,980.00 | 8,030.00 | 7,840.00 | 8,030.00 | 8,030.00 | 0.50% | 15,900 |
| Oct 30, 2025 | 8,030.00 | 8,050.00 | 7,980.00 | 7,990.00 | 7,990.00 | -0.25% | 4,500 |
| Oct 29, 2025 | 8,070.00 | 8,070.00 | 8,010.00 | 8,010.00 | 8,010.00 | - | 2,800 |
| Oct 28, 2025 | 8,050.00 | 8,080.00 | 7,990.00 | 8,010.00 | 8,010.00 | -0.50% | 9,900 |
| Oct 27, 2025 | 8,050.00 | 8,090.00 | 7,990.00 | 8,050.00 | 8,050.00 | 0.63% | 5,800 |
| Oct 24, 2025 | 8,000.00 | 8,000.00 | 7,950.00 | 8,000.00 | 8,000.00 | - | 3,100 |
| Oct 23, 2025 | 8,000.00 | 8,000.00 | 7,980.00 | 8,000.00 | 8,000.00 | - | 4,400 |
| Oct 22, 2025 | 8,000.00 | 8,030.00 | 7,990.00 | 8,000.00 | 8,000.00 | -0.50% | 12,600 |
| Oct 21, 2025 | 8,050.00 | 8,090.00 | 8,010.00 | 8,040.00 | 8,040.00 | - | 5,200 |
| Oct 20, 2025 | 8,010.00 | 8,150.00 | 8,000.00 | 8,040.00 | 8,040.00 | 0.75% | 13,100 |
| Oct 17, 2025 | 8,000.00 | 8,120.00 | 7,940.00 | 7,980.00 | 7,980.00 | -0.25% | 6,600 |
| Oct 16, 2025 | 8,010.00 | 8,030.00 | 7,880.00 | 8,000.00 | 8,000.00 | -0.12% | 6,700 |
| Oct 15, 2025 | 7,910.00 | 8,010.00 | 7,910.00 | 8,010.00 | 8,010.00 | 1.65% | 3,800 |
| Oct 14, 2025 | 8,050.00 | 8,100.00 | 7,880.00 | 7,880.00 | 7,880.00 | -2.84% | 7,600 |
| Oct 10, 2025 | 8,120.00 | 8,150.00 | 8,010.00 | 8,110.00 | 8,110.00 | -1.10% | 4,300 |
| Oct 9, 2025 | 8,210.00 | 8,220.00 | 8,140.00 | 8,200.00 | 8,200.00 | -0.24% | 2,100 |
| Oct 8, 2025 | 8,200.00 | 8,240.00 | 8,190.00 | 8,220.00 | 8,220.00 | -0.24% | 2,700 |
| Oct 7, 2025 | 8,260.00 | 8,260.00 | 8,170.00 | 8,240.00 | 8,240.00 | -0.36% | 3,200 |
| Oct 6, 2025 | 8,300.00 | 8,300.00 | 8,140.00 | 8,270.00 | 8,270.00 | 1.97% | 4,200 |
| Oct 3, 2025 | 8,120.00 | 8,170.00 | 8,070.00 | 8,110.00 | 8,110.00 | -0.73% | 3,500 |
| Oct 2, 2025 | 8,160.00 | 8,210.00 | 8,040.00 | 8,170.00 | 8,170.00 | 2.00% | 4,100 |
| Oct 1, 2025 | 8,170.00 | 8,170.00 | 8,000.00 | 8,010.00 | 8,010.00 | -2.08% | 6,800 |
| Sep 30, 2025 | 8,260.00 | 8,360.00 | 8,150.00 | 8,180.00 | 8,180.00 | 0.62% | 9,200 |
| Sep 29, 2025 | 8,220.00 | 8,250.00 | 8,060.00 | 8,130.00 | 8,130.00 | 0.74% | 3,900 |
| Sep 26, 2025 | 8,150.00 | 8,260.00 | 8,050.00 | 8,070.00 | 8,070.00 | 0.12% | 5,900 |
| Sep 25, 2025 | 8,260.00 | 8,260.00 | 8,010.00 | 8,060.00 | 8,060.00 | -2.54% | 6,700 |
| Sep 24, 2025 | 8,290.00 | 8,300.00 | 8,270.00 | 8,270.00 | 8,270.00 | -0.24% | 2,700 |
| Sep 22, 2025 | 8,310.00 | 8,330.00 | 8,270.00 | 8,290.00 | 8,290.00 | 0.85% | 2,700 |
| Sep 19, 2025 | 8,220.00 | 8,300.00 | 8,150.00 | 8,220.00 | 8,220.00 | 0.24% | 4,500 |
| Sep 18, 2025 | 8,140.00 | 8,280.00 | 8,120.00 | 8,200.00 | 8,200.00 | 0.74% | 2,200 |
| Sep 17, 2025 | 8,090.00 | 8,150.00 | 8,090.00 | 8,140.00 | 8,140.00 | -0.12% | 2,000 |