Okaya & Co., Ltd. (XNGO:7485)
Japan · Delayed Price · Currency is JPY 5,100.00
0.00 (0.00%)
At close: Sep 1, 2026
Okaya & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4,985.00 | 5,130.00 | 4,985.00 | 5,100.00 | 5,100.00 | 2.20% | 20,300 |
| Aug 28, 2026 | 5,030.00 | 5,050.00 | 4,970.00 | 4,990.00 | 4,990.00 | -0.54% | 26,300 |
| Aug 27, 2026 | 5,080.00 | 5,090.00 | 5,030.00 | 5,060.00 | 5,017.00 | -0.39% | 7,700 |
| Aug 26, 2026 | 5,070.00 | 5,080.00 | 5,050.00 | 5,080.00 | 5,036.83 | 0.20% | 6,000 |
| Aug 25, 2026 | 5,050.00 | 5,080.00 | 5,050.00 | 5,070.00 | 5,026.92 | -0.20% | 4,600 |
| Aug 24, 2026 | 5,040.00 | 5,080.00 | 5,020.00 | 5,080.00 | 5,036.83 | - | 4,800 |
| Aug 21, 2026 | 5,080.00 | 5,080.00 | 5,010.00 | 5,080.00 | 5,036.83 | -0.20% | 6,900 |
| Aug 20, 2026 | 5,090.00 | 5,140.00 | 5,020.00 | 5,090.00 | 5,046.75 | 0.20% | 5,900 |
| Aug 19, 2026 | 5,020.00 | 5,080.00 | 4,975.00 | 5,080.00 | 5,036.83 | 0.20% | 13,900 |
| Aug 18, 2026 | 5,070.00 | 5,110.00 | 5,040.00 | 5,070.00 | 5,026.92 | 0.20% | 13,600 |
| Aug 17, 2026 | 5,100.00 | 5,110.00 | 5,040.00 | 5,060.00 | 5,017.00 | - | 8,500 |
| Aug 14, 2026 | 5,050.00 | 5,100.00 | 5,040.00 | 5,060.00 | 5,017.00 | -0.39% | 6,300 |
| Aug 13, 2026 | 5,060.00 | 5,090.00 | 5,040.00 | 5,080.00 | 5,036.83 | 0.40% | 2,300 |
| Aug 12, 2026 | 5,050.00 | 5,060.00 | 5,020.00 | 5,060.00 | 5,017.00 | 0.20% | 3,000 |
| Aug 10, 2026 | 5,020.00 | 5,100.00 | 5,020.00 | 5,050.00 | 5,007.08 | -0.59% | 8,200 |
| Aug 7, 2026 | 5,070.00 | 5,110.00 | 5,000.00 | 5,080.00 | 5,036.83 | 0.20% | 9,500 |
| Aug 6, 2026 | 5,050.00 | 5,070.00 | 4,980.00 | 5,070.00 | 5,026.92 | 1.40% | 8,800 |
| Aug 5, 2026 | 5,030.00 | 5,030.00 | 4,990.00 | 5,000.00 | 4,957.51 | -0.40% | 4,100 |
| Aug 4, 2026 | 5,060.00 | 5,060.00 | 5,020.00 | 5,020.00 | 4,977.34 | -0.20% | 1,800 |
| Aug 3, 2026 | 5,020.00 | 5,060.00 | 5,000.00 | 5,030.00 | 4,987.25 | -0.79% | 1,800 |
| Jul 31, 2026 | 5,050.00 | 5,080.00 | 5,000.00 | 5,070.00 | 5,026.92 | 0.60% | 11,200 |
| Jul 30, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,997.17 | -0.40% | 2,500 |
| Jul 29, 2026 | 5,130.00 | 5,150.00 | 5,000.00 | 5,060.00 | 5,017.00 | 0.20% | 6,200 |
| Jul 28, 2026 | 5,160.00 | 5,170.00 | 5,050.00 | 5,050.00 | 5,007.08 | -1.75% | 4,100 |
| Jul 27, 2026 | 5,150.00 | 5,160.00 | 5,130.00 | 5,140.00 | 5,096.32 | 0.59% | 2,200 |
| Jul 24, 2026 | 5,150.00 | 5,150.00 | 5,070.00 | 5,110.00 | 5,066.58 | -0.39% | 2,900 |
| Jul 23, 2026 | 5,120.00 | 5,170.00 | 5,100.00 | 5,130.00 | 5,086.41 | -0.58% | 1,100 |
| Jul 22, 2026 | 5,100.00 | 5,190.00 | 5,060.00 | 5,160.00 | 5,116.15 | -0.77% | 3,300 |
| Jul 21, 2026 | 5,020.00 | 5,200.00 | 5,020.00 | 5,200.00 | 5,155.81 | 1.56% | 5,100 |
| Jul 17, 2026 | 5,160.00 | 5,160.00 | 4,990.00 | 5,120.00 | 5,076.49 | -0.39% | 9,400 |
| Jul 16, 2026 | 5,190.00 | 5,190.00 | 5,120.00 | 5,140.00 | 5,096.32 | -1.15% | 1,300 |
| Jul 15, 2026 | 5,150.00 | 5,200.00 | 5,120.00 | 5,200.00 | 5,155.81 | 0.39% | 2,800 |
| Jul 14, 2026 | 5,090.00 | 5,180.00 | 5,090.00 | 5,180.00 | 5,135.98 | 0.39% | 4,400 |
| Jul 13, 2026 | 5,150.00 | 5,160.00 | 5,050.00 | 5,160.00 | 5,116.15 | 0.19% | 3,200 |
| Jul 10, 2026 | 5,040.00 | 5,150.00 | 5,020.00 | 5,150.00 | 5,106.24 | 2.59% | 13,900 |
| Jul 9, 2026 | 5,080.00 | 5,080.00 | 4,995.00 | 5,020.00 | 4,977.34 | -1.18% | 5,400 |
| Jul 8, 2026 | 5,110.00 | 5,110.00 | 5,050.00 | 5,080.00 | 5,036.83 | -0.59% | 5,700 |
| Jul 7, 2026 | 4,990.00 | 5,150.00 | 4,985.00 | 5,110.00 | 5,066.58 | 3.55% | 18,800 |
| Jul 6, 2026 | 4,970.00 | 4,980.00 | 4,915.00 | 4,935.00 | 4,893.06 | 0.71% | 9,800 |
| Jul 3, 2026 | 4,900.00 | 4,940.00 | 4,840.00 | 4,900.00 | 4,858.36 | 1.34% | 6,300 |
| Jul 2, 2026 | 4,900.00 | 4,900.00 | 4,825.00 | 4,835.00 | 4,793.91 | -0.31% | 8,700 |
| Jul 1, 2026 | 4,800.00 | 4,895.00 | 4,800.00 | 4,850.00 | 4,808.78 | 3.85% | 19,800 |
| Jun 30, 2026 | 4,755.00 | 4,755.00 | 4,540.00 | 4,670.00 | 4,630.31 | 0.86% | 13,000 |
| Jun 29, 2026 | 4,725.00 | 4,740.00 | 4,605.00 | 4,630.00 | 4,590.65 | -0.32% | 4,900 |
| Jun 26, 2026 | 4,625.00 | 4,645.00 | 4,570.00 | 4,645.00 | 4,605.53 | 1.53% | 7,000 |
| Jun 25, 2026 | 4,645.00 | 4,645.00 | 4,575.00 | 4,575.00 | 4,536.12 | - | 7,500 |
| Jun 24, 2026 | 4,605.00 | 4,630.00 | 4,575.00 | 4,575.00 | 4,536.12 | -0.97% | 3,700 |
| Jun 23, 2026 | 4,615.00 | 4,660.00 | 4,610.00 | 4,620.00 | 4,580.74 | -0.54% | 3,100 |
| Jun 22, 2026 | 4,710.00 | 4,710.00 | 4,570.00 | 4,645.00 | 4,605.53 | -0.96% | 20,000 |
| Jun 19, 2026 | 4,750.00 | 4,760.00 | 4,690.00 | 4,690.00 | 4,650.14 | -1.37% | 13,600 |