Okaya & Co., Ltd. (XNGO:7485)
Japan · Delayed Price · Currency is JPY 4,995.00
-25.00 (-0.50%)
At close: Nov 2, 2026
Okaya & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5,030.00 | 5,030.00 | 4,985.00 | 4,995.00 | 4,995.00 | -0.50% | 8,000 |
| Oct 30, 2026 | 5,010.00 | 5,040.00 | 4,980.00 | 5,020.00 | 5,020.00 | - | 12,400 |
| Oct 29, 2026 | 5,050.00 | 5,050.00 | 5,010.00 | 5,020.00 | 5,020.00 | -0.20% | 5,000 |
| Oct 28, 2026 | 5,040.00 | 5,040.00 | 5,010.00 | 5,030.00 | 5,030.00 | 0.80% | 3,100 |
| Oct 27, 2026 | 5,050.00 | 5,090.00 | 4,990.00 | 4,990.00 | 4,990.00 | -1.19% | 7,200 |
| Oct 26, 2026 | 5,030.00 | 5,050.00 | 5,010.00 | 5,050.00 | 5,050.00 | 1.00% | 3,900 |
| Oct 23, 2026 | 4,995.00 | 5,020.00 | 4,910.00 | 5,000.00 | 5,000.00 | - | 21,700 |
| Oct 22, 2026 | 5,050.00 | 5,050.00 | 4,980.00 | 5,000.00 | 5,000.00 | -0.60% | 6,000 |
| Oct 21, 2026 | 5,000.00 | 5,030.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.60% | 2,600 |
| Oct 20, 2026 | 5,080.00 | 5,080.00 | 4,995.00 | 5,000.00 | 5,000.00 | -1.19% | 9,700 |
| Oct 19, 2026 | 5,050.00 | 5,060.00 | 5,010.00 | 5,060.00 | 5,060.00 | -0.39% | 4,900 |
| Oct 16, 2026 | 5,050.00 | 5,090.00 | 5,020.00 | 5,080.00 | 5,080.00 | 1.20% | 4,500 |
| Oct 15, 2026 | 5,020.00 | 5,040.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.79% | 11,600 |
| Oct 14, 2026 | 5,060.00 | 5,090.00 | 5,050.00 | 5,060.00 | 5,060.00 | -0.20% | 7,800 |
| Oct 13, 2026 | 5,060.00 | 5,110.00 | 5,060.00 | 5,070.00 | 5,070.00 | -0.78% | 3,600 |
| Oct 9, 2026 | 5,090.00 | 5,240.00 | 5,050.00 | 5,110.00 | 5,110.00 | -0.39% | 3,700 |
| Oct 8, 2026 | 5,150.00 | 5,150.00 | 5,060.00 | 5,130.00 | 5,130.00 | -0.39% | 4,800 |
| Oct 7, 2026 | 5,210.00 | 5,240.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.96% | 11,300 |
| Oct 6, 2026 | 5,190.00 | 5,250.00 | 5,190.00 | 5,200.00 | 5,200.00 | -0.57% | 5,000 |
| Oct 5, 2026 | 5,230.00 | 5,240.00 | 5,150.00 | 5,230.00 | 5,230.00 | 0.38% | 4,900 |
| Oct 2, 2026 | 5,270.00 | 5,280.00 | 5,040.00 | 5,210.00 | 5,210.00 | -0.76% | 10,700 |
| Oct 1, 2026 | 5,260.00 | 5,260.00 | 5,170.00 | 5,250.00 | 5,250.00 | 1.55% | 13,200 |
| Sep 30, 2026 | 5,090.00 | 5,250.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.98% | 25,900 |
| Sep 29, 2026 | 5,160.00 | 5,160.00 | 5,050.00 | 5,120.00 | 5,120.00 | 0.79% | 3,900 |
| Sep 28, 2026 | 5,070.00 | 5,110.00 | 5,040.00 | 5,080.00 | 5,080.00 | 0.79% | 12,800 |
| Sep 25, 2026 | 5,040.00 | 5,060.00 | 5,030.00 | 5,040.00 | 5,040.00 | 0.60% | 3,800 |
| Sep 24, 2026 | 5,020.00 | 5,030.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.40% | 5,600 |
| Sep 18, 2026 | 5,060.00 | 5,060.00 | 5,020.00 | 5,030.00 | 5,030.00 | -0.40% | 2,200 |
| Sep 17, 2026 | 5,010.00 | 5,050.00 | 5,000.00 | 5,050.00 | 5,050.00 | 0.60% | 2,500 |
| Sep 16, 2026 | 5,000.00 | 5,040.00 | 5,000.00 | 5,020.00 | 5,020.00 | 0.20% | 3,800 |
| Sep 15, 2026 | 5,040.00 | 5,040.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.60% | 1,400 |
| Sep 14, 2026 | 5,020.00 | 5,040.00 | 5,020.00 | 5,040.00 | 5,040.00 | - | 800 |
| Sep 11, 2026 | 4,990.00 | 5,080.00 | 4,975.00 | 5,040.00 | 5,040.00 | 0.40% | 15,000 |
| Sep 10, 2026 | 5,010.00 | 5,020.00 | 4,990.00 | 5,020.00 | 5,020.00 | -0.20% | 2,200 |
| Sep 9, 2026 | 5,050.00 | 5,050.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.20% | 5,100 |
| Sep 8, 2026 | 5,030.00 | 5,070.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.37% | 3,900 |
| Sep 7, 2026 | 5,130.00 | 5,130.00 | 5,050.00 | 5,110.00 | 5,110.00 | -0.39% | 7,700 |
| Sep 4, 2026 | 5,040.00 | 5,170.00 | 5,040.00 | 5,130.00 | 5,130.00 | 0.98% | 22,500 |
| Sep 3, 2026 | 5,020.00 | 5,080.00 | 5,020.00 | 5,080.00 | 5,080.00 | 1.20% | 5,000 |
| Sep 2, 2026 | 5,080.00 | 5,080.00 | 4,995.00 | 5,020.00 | 5,020.00 | -1.57% | 3,700 |
| Sep 1, 2026 | 5,050.00 | 5,120.00 | 5,050.00 | 5,100.00 | 5,100.00 | - | 6,800 |
| 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 |