Okaya & Co., Ltd. (XNGO:7485)
Japan · Delayed Price · Currency is JPY 4,750.00
+10.00 (0.21%)
At close: Jun 5, 2026
Okaya & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,755.00 | 4,760.00 | 4,745.00 | 4,750.00 | 4,750.00 | 0.21% | 2,500 |
| Jun 4, 2026 | 4,750.00 | 4,750.00 | 4,720.00 | 4,740.00 | 4,740.00 | -0.63% | 2,700 |
| Jun 3, 2026 | 4,800.00 | 4,800.00 | 4,730.00 | 4,770.00 | 4,770.00 | 0.10% | 4,400 |
| Jun 2, 2026 | 4,785.00 | 4,785.00 | 4,680.00 | 4,765.00 | 4,765.00 | 0.11% | 31,700 |
| Jun 1, 2026 | 4,855.00 | 4,855.00 | 4,740.00 | 4,760.00 | 4,760.00 | -0.73% | 5,300 |
| May 29, 2026 | 4,835.00 | 4,845.00 | 4,745.00 | 4,795.00 | 4,795.00 | 0.63% | 23,900 |
| May 28, 2026 | 4,790.00 | 4,815.00 | 4,760.00 | 4,765.00 | 4,765.00 | -0.94% | 4,500 |
| May 27, 2026 | 4,830.00 | 4,830.00 | 4,800.00 | 4,810.00 | 4,810.00 | 0.21% | 5,400 |
| May 26, 2026 | 4,770.00 | 4,800.00 | 4,760.00 | 4,800.00 | 4,800.00 | 1.05% | 11,800 |
| May 25, 2026 | 4,745.00 | 4,790.00 | 4,725.00 | 4,750.00 | 4,750.00 | 1.06% | 6,200 |
| May 22, 2026 | 4,700.00 | 4,720.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 3,400 |
| May 21, 2026 | 4,730.00 | 4,730.00 | 4,690.00 | 4,700.00 | 4,700.00 | 0.86% | 3,200 |
| May 20, 2026 | 4,650.00 | 4,685.00 | 4,630.00 | 4,660.00 | 4,660.00 | -0.43% | 5,800 |
| May 19, 2026 | 4,630.00 | 4,710.00 | 4,630.00 | 4,680.00 | 4,680.00 | 1.19% | 8,400 |
| May 18, 2026 | 4,660.00 | 4,660.00 | 4,580.00 | 4,625.00 | 4,625.00 | -0.75% | 5,600 |
| May 15, 2026 | 4,700.00 | 4,740.00 | 4,660.00 | 4,660.00 | 4,660.00 | 0.76% | 4,200 |
| May 14, 2026 | 4,750.00 | 4,760.00 | 4,450.00 | 4,625.00 | 4,625.00 | -2.63% | 20,800 |
| May 13, 2026 | 4,800.00 | 4,800.00 | 4,730.00 | 4,750.00 | 4,750.00 | -1.04% | 13,800 |
| May 12, 2026 | 4,800.00 | 4,820.00 | 4,790.00 | 4,800.00 | 4,800.00 | - | 4,400 |
| May 11, 2026 | 4,835.00 | 4,835.00 | 4,750.00 | 4,800.00 | 4,800.00 | -0.72% | 15,000 |
| May 8, 2026 | 4,840.00 | 4,850.00 | 4,835.00 | 4,835.00 | 4,835.00 | -0.31% | 4,000 |
| May 7, 2026 | 4,890.00 | 4,900.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 8,000 |
| May 1, 2026 | 4,885.00 | 4,890.00 | 4,830.00 | 4,850.00 | 4,850.00 | - | 8,000 |
| Apr 30, 2026 | 4,860.00 | 4,895.00 | 4,845.00 | 4,850.00 | 4,850.00 | 0.21% | 7,400 |
| Apr 28, 2026 | 4,885.00 | 4,910.00 | 4,840.00 | 4,840.00 | 4,840.00 | -1.43% | 7,600 |
| Apr 27, 2026 | 4,845.00 | 4,910.00 | 4,830.00 | 4,910.00 | 4,910.00 | 1.76% | 5,400 |
| Apr 24, 2026 | 4,850.00 | 4,850.00 | 4,825.00 | 4,825.00 | 4,825.00 | -0.52% | 5,800 |
| Apr 23, 2026 | 4,875.00 | 4,875.00 | 4,835.00 | 4,850.00 | 4,850.00 | -0.51% | 6,600 |
| Apr 22, 2026 | 4,910.00 | 4,915.00 | 4,875.00 | 4,875.00 | 4,875.00 | -0.41% | 5,400 |
| Apr 21, 2026 | 4,905.00 | 4,905.00 | 4,870.00 | 4,895.00 | 4,895.00 | 0.20% | 4,600 |
| Apr 20, 2026 | 4,860.00 | 4,900.00 | 4,860.00 | 4,885.00 | 4,885.00 | 0.93% | 7,400 |
| Apr 17, 2026 | 4,840.00 | 4,850.00 | 4,830.00 | 4,840.00 | 4,840.00 | -0.21% | 5,000 |
| Apr 16, 2026 | 4,840.00 | 4,875.00 | 4,840.00 | 4,850.00 | 4,850.00 | 0.41% | 7,200 |
| Apr 15, 2026 | 4,815.00 | 4,850.00 | 4,805.00 | 4,830.00 | 4,830.00 | 0.31% | 4,200 |
| Apr 14, 2026 | 4,810.00 | 4,815.00 | 4,805.00 | 4,815.00 | 4,815.00 | 0.21% | 3,600 |
| Apr 13, 2026 | 4,785.00 | 4,820.00 | 4,785.00 | 4,805.00 | 4,805.00 | -0.41% | 3,200 |
| Apr 10, 2026 | 4,865.00 | 4,865.00 | 4,805.00 | 4,825.00 | 4,825.00 | 0.52% | 8,600 |
| Apr 9, 2026 | 4,855.00 | 4,855.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.72% | 4,800 |
| Apr 8, 2026 | 4,805.00 | 4,850.00 | 4,805.00 | 4,835.00 | 4,835.00 | 1.47% | 6,600 |
| Apr 7, 2026 | 4,765.00 | 4,830.00 | 4,705.00 | 4,765.00 | 4,765.00 | -0.73% | 9,000 |
| Apr 6, 2026 | 4,850.00 | 4,850.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.41% | 3,800 |
| Apr 3, 2026 | 4,815.00 | 4,850.00 | 4,775.00 | 4,820.00 | 4,820.00 | 0.10% | 8,200 |
| Apr 2, 2026 | 4,875.00 | 4,875.00 | 4,710.00 | 4,815.00 | 4,815.00 | 4.33% | 31,000 |
| Apr 1, 2026 | 4,525.00 | 4,640.00 | 4,525.00 | 4,615.00 | 4,615.00 | 2.21% | 18,200 |
| Mar 31, 2026 | 4,440.00 | 4,570.00 | 4,440.00 | 4,515.00 | 4,515.00 | 1.69% | 17,800 |
| Mar 30, 2026 | 4,460.00 | 4,465.00 | 4,405.00 | 4,440.00 | 4,440.00 | -2.42% | 9,600 |
| Mar 27, 2026 | 4,530.00 | 4,550.00 | 4,490.00 | 4,550.00 | 4,550.00 | 0.44% | 15,600 |
| Mar 26, 2026 | 4,660.00 | 4,660.00 | 4,515.00 | 4,530.00 | 4,530.00 | -1.95% | 44,400 |
| Mar 25, 2026 | 4,605.00 | 4,660.00 | 4,605.00 | 4,620.00 | 4,620.00 | 0.76% | 7,400 |
| Mar 24, 2026 | 4,580.00 | 4,665.00 | 4,550.00 | 4,585.00 | 4,585.00 | 0.44% | 8,200 |