Okaya & Co., Ltd. (XNGO:7485)
Japan · Delayed Price · Currency is JPY 9,250.00
-70.00 (-0.75%)
At close: May 18, 2026
Okaya & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 9,320.00 | 9,320.00 | 9,160.00 | 9,250.00 | 9,250.00 | -0.75% | 2,800 |
| May 15, 2026 | 9,400.00 | 9,480.00 | 9,320.00 | 9,320.00 | 9,320.00 | 0.76% | 2,100 |
| May 14, 2026 | 9,500.00 | 9,520.00 | 8,900.00 | 9,250.00 | 9,250.00 | -2.63% | 10,400 |
| May 13, 2026 | 9,600.00 | 9,600.00 | 9,460.00 | 9,500.00 | 9,500.00 | -1.04% | 6,900 |
| May 12, 2026 | 9,600.00 | 9,640.00 | 9,580.00 | 9,600.00 | 9,600.00 | - | 2,200 |
| May 11, 2026 | 9,670.00 | 9,670.00 | 9,500.00 | 9,600.00 | 9,600.00 | -0.72% | 7,500 |
| May 8, 2026 | 9,680.00 | 9,700.00 | 9,670.00 | 9,670.00 | 9,670.00 | -0.31% | 2,000 |
| May 7, 2026 | 9,780.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 4,000 |
| May 1, 2026 | 9,770.00 | 9,780.00 | 9,660.00 | 9,700.00 | 9,700.00 | - | 4,000 |
| Apr 30, 2026 | 9,720.00 | 9,790.00 | 9,690.00 | 9,700.00 | 9,700.00 | 0.21% | 3,700 |
| Apr 28, 2026 | 9,770.00 | 9,820.00 | 9,680.00 | 9,680.00 | 9,680.00 | -1.43% | 3,800 |
| Apr 27, 2026 | 9,690.00 | 9,820.00 | 9,660.00 | 9,820.00 | 9,820.00 | 1.76% | 2,700 |
| Apr 24, 2026 | 9,700.00 | 9,700.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.52% | 2,900 |
| Apr 23, 2026 | 9,750.00 | 9,750.00 | 9,670.00 | 9,700.00 | 9,700.00 | -0.51% | 3,300 |
| Apr 22, 2026 | 9,820.00 | 9,830.00 | 9,750.00 | 9,750.00 | 9,750.00 | -0.41% | 2,700 |
| Apr 21, 2026 | 9,810.00 | 9,810.00 | 9,740.00 | 9,790.00 | 9,790.00 | 0.20% | 2,300 |
| Apr 20, 2026 | 9,720.00 | 9,800.00 | 9,720.00 | 9,770.00 | 9,770.00 | 0.93% | 3,700 |
| Apr 17, 2026 | 9,680.00 | 9,700.00 | 9,660.00 | 9,680.00 | 9,680.00 | -0.21% | 2,500 |
| Apr 16, 2026 | 9,680.00 | 9,750.00 | 9,680.00 | 9,700.00 | 9,700.00 | 0.41% | 3,600 |
| Apr 15, 2026 | 9,630.00 | 9,700.00 | 9,610.00 | 9,660.00 | 9,660.00 | 0.31% | 2,100 |
| Apr 14, 2026 | 9,620.00 | 9,630.00 | 9,610.00 | 9,630.00 | 9,630.00 | 0.21% | 1,800 |
| Apr 13, 2026 | 9,570.00 | 9,640.00 | 9,570.00 | 9,610.00 | 9,610.00 | -0.41% | 1,600 |
| Apr 10, 2026 | 9,730.00 | 9,730.00 | 9,610.00 | 9,650.00 | 9,650.00 | 0.52% | 4,300 |
| Apr 9, 2026 | 9,710.00 | 9,710.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.72% | 2,400 |
| Apr 8, 2026 | 9,610.00 | 9,700.00 | 9,610.00 | 9,670.00 | 9,670.00 | 1.47% | 3,300 |
| Apr 7, 2026 | 9,530.00 | 9,660.00 | 9,410.00 | 9,530.00 | 9,530.00 | -0.73% | 4,500 |
| Apr 6, 2026 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.41% | 1,900 |
| Apr 3, 2026 | 9,630.00 | 9,700.00 | 9,550.00 | 9,640.00 | 9,640.00 | 0.10% | 4,100 |
| Apr 2, 2026 | 9,750.00 | 9,750.00 | 9,420.00 | 9,630.00 | 9,630.00 | 4.33% | 15,500 |
| Apr 1, 2026 | 9,050.00 | 9,280.00 | 9,050.00 | 9,230.00 | 9,230.00 | 2.21% | 9,100 |
| Mar 31, 2026 | 8,880.00 | 9,140.00 | 8,880.00 | 9,030.00 | 9,030.00 | 1.69% | 8,900 |
| Mar 30, 2026 | 8,920.00 | 8,930.00 | 8,810.00 | 8,880.00 | 8,880.00 | -2.42% | 4,800 |
| Mar 27, 2026 | 9,060.00 | 9,100.00 | 8,980.00 | 9,100.00 | 9,100.00 | 0.44% | 7,800 |
| Mar 26, 2026 | 9,320.00 | 9,320.00 | 9,030.00 | 9,060.00 | 9,060.00 | -1.95% | 22,200 |
| Mar 25, 2026 | 9,210.00 | 9,320.00 | 9,210.00 | 9,240.00 | 9,240.00 | 0.76% | 3,700 |
| Mar 24, 2026 | 9,160.00 | 9,330.00 | 9,100.00 | 9,170.00 | 9,170.00 | 0.44% | 4,100 |
| Mar 23, 2026 | 9,330.00 | 9,330.00 | 9,110.00 | 9,130.00 | 9,130.00 | -4.60% | 7,100 |
| Mar 19, 2026 | 9,620.00 | 9,700.00 | 9,480.00 | 9,570.00 | 9,570.00 | -2.45% | 3,200 |
| Mar 18, 2026 | 9,590.00 | 9,810.00 | 9,570.00 | 9,810.00 | 9,810.00 | 2.29% | 3,200 |
| Mar 17, 2026 | 9,600.00 | 9,670.00 | 9,570.00 | 9,590.00 | 9,590.00 | -0.72% | 2,100 |
| Mar 16, 2026 | 9,670.00 | 9,670.00 | 9,600.00 | 9,660.00 | 9,660.00 | -0.10% | 1,500 |
| Mar 13, 2026 | 9,620.00 | 9,710.00 | 9,540.00 | 9,670.00 | 9,670.00 | -0.41% | 3,500 |
| Mar 12, 2026 | 9,630.00 | 9,710.00 | 9,630.00 | 9,710.00 | 9,710.00 | -0.51% | 4,100 |
| Mar 11, 2026 | 9,720.00 | 9,820.00 | 9,650.00 | 9,760.00 | 9,760.00 | 0.41% | 6,700 |
| Mar 10, 2026 | 9,800.00 | 9,800.00 | 9,630.00 | 9,720.00 | 9,720.00 | 1.67% | 3,700 |
| Mar 9, 2026 | 9,540.00 | 9,650.00 | 9,490.00 | 9,560.00 | 9,560.00 | -1.95% | 6,300 |
| Mar 6, 2026 | 9,750.00 | 9,770.00 | 9,560.00 | 9,750.00 | 9,750.00 | -0.41% | 4,100 |
| Mar 5, 2026 | 9,820.00 | 9,940.00 | 9,750.00 | 9,790.00 | 9,790.00 | 0.41% | 10,400 |
| Mar 4, 2026 | 9,670.00 | 9,750.00 | 9,540.00 | 9,750.00 | 9,750.00 | -1.91% | 10,000 |
| Mar 3, 2026 | 10,000.00 | 10,000.00 | 9,780.00 | 9,940.00 | 9,940.00 | -0.60% | 20,000 |