Okamura Foods Co., Ltd. (TYO:2938)
Japan
· Delayed Price · Currency is JPY 1,204.00
+24.00 (2.03%)
Mar 10, 2026, 1:51 PM JST
Okamura Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,178.00 | 1,185.00 | 1,150.00 | 1,180.00 | 1,180.00 | -1.99% | 103,100 |
| Mar 6, 2026 | 1,205.00 | 1,213.00 | 1,192.00 | 1,204.00 | 1,204.00 | 0.42% | 57,000 |
| Mar 5, 2026 | 1,202.00 | 1,220.00 | 1,192.00 | 1,199.00 | 1,199.00 | 1.27% | 74,400 |
| Mar 4, 2026 | 1,187.00 | 1,192.00 | 1,163.00 | 1,184.00 | 1,184.00 | -0.59% | 118,300 |
| Mar 3, 2026 | 1,244.00 | 1,244.00 | 1,191.00 | 1,191.00 | 1,191.00 | -4.26% | 104,200 |
| Mar 2, 2026 | 1,222.00 | 1,247.00 | 1,207.00 | 1,244.00 | 1,244.00 | 1.97% | 69,600 |
| Feb 27, 2026 | 1,185.00 | 1,221.00 | 1,176.00 | 1,220.00 | 1,220.00 | 1.24% | 119,700 |
| Feb 26, 2026 | 1,211.00 | 1,214.00 | 1,191.00 | 1,205.00 | 1,205.00 | -1.23% | 100,000 |
| Feb 25, 2026 | 1,250.00 | 1,250.00 | 1,216.00 | 1,220.00 | 1,220.00 | -2.24% | 65,300 |
| Feb 24, 2026 | 1,267.00 | 1,270.00 | 1,232.00 | 1,248.00 | 1,248.00 | -1.42% | 82,400 |
| Feb 20, 2026 | 1,300.00 | 1,322.00 | 1,265.00 | 1,266.00 | 1,266.00 | -4.81% | 69,700 |
| Feb 19, 2026 | 1,341.00 | 1,341.00 | 1,289.00 | 1,330.00 | 1,330.00 | -1.85% | 143,500 |
| Feb 18, 2026 | 1,335.00 | 1,368.00 | 1,330.00 | 1,355.00 | 1,355.00 | 2.81% | 177,600 |
| Feb 17, 2026 | 1,279.00 | 1,347.00 | 1,279.00 | 1,318.00 | 1,318.00 | 4.60% | 217,100 |
| Feb 16, 2026 | 1,283.00 | 1,318.00 | 1,251.00 | 1,260.00 | 1,260.00 | 2.94% | 248,500 |
| Feb 13, 2026 | 1,145.00 | 1,254.00 | 1,118.00 | 1,224.00 | 1,224.00 | 7.09% | 308,700 |
| Feb 12, 2026 | 1,127.00 | 1,147.00 | 1,121.00 | 1,143.00 | 1,143.00 | 2.33% | 91,200 |
| Feb 10, 2026 | 1,135.00 | 1,135.00 | 1,115.00 | 1,117.00 | 1,117.00 | -1.59% | 55,000 |
| Feb 9, 2026 | 1,132.00 | 1,137.00 | 1,125.00 | 1,135.00 | 1,135.00 | 1.34% | 71,500 |
| Feb 6, 2026 | 1,124.00 | 1,124.00 | 1,112.00 | 1,120.00 | 1,120.00 | -0.27% | 38,600 |
| Feb 5, 2026 | 1,139.00 | 1,140.00 | 1,122.00 | 1,123.00 | 1,123.00 | -0.62% | 38,900 |
| Feb 4, 2026 | 1,132.00 | 1,134.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.18% | 43,300 |
| Feb 3, 2026 | 1,140.00 | 1,140.00 | 1,128.00 | 1,132.00 | 1,132.00 | -0.53% | 61,400 |
| Feb 2, 2026 | 1,131.00 | 1,142.00 | 1,128.00 | 1,138.00 | 1,138.00 | 1.25% | 50,500 |
| Jan 30, 2026 | 1,121.00 | 1,124.00 | 1,105.00 | 1,124.00 | 1,124.00 | 0.27% | 42,200 |
| Jan 29, 2026 | 1,117.00 | 1,127.00 | 1,095.00 | 1,121.00 | 1,121.00 | -0.09% | 40,300 |
| Jan 28, 2026 | 1,122.00 | 1,135.00 | 1,118.00 | 1,122.00 | 1,122.00 | 0.27% | 38,200 |
| Jan 27, 2026 | 1,139.00 | 1,139.00 | 1,118.00 | 1,119.00 | 1,119.00 | -2.10% | 61,900 |
| Jan 26, 2026 | 1,165.00 | 1,165.00 | 1,138.00 | 1,143.00 | 1,143.00 | -1.72% | 60,000 |
| Jan 23, 2026 | 1,170.00 | 1,175.00 | 1,161.00 | 1,163.00 | 1,163.00 | 0.26% | 33,100 |
| Jan 22, 2026 | 1,168.00 | 1,173.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.35% | 75,800 |
| Jan 21, 2026 | 1,150.00 | 1,160.00 | 1,137.00 | 1,156.00 | 1,156.00 | 0.35% | 57,200 |
| Jan 20, 2026 | 1,159.00 | 1,165.00 | 1,145.00 | 1,152.00 | 1,152.00 | 0.88% | 96,600 |
| Jan 19, 2026 | 1,140.00 | 1,150.00 | 1,126.00 | 1,142.00 | 1,142.00 | 1.78% | 102,200 |
| Jan 16, 2026 | 1,104.00 | 1,130.00 | 1,104.00 | 1,122.00 | 1,122.00 | 2.19% | 92,800 |
| Jan 15, 2026 | 1,060.00 | 1,113.00 | 1,058.00 | 1,098.00 | 1,098.00 | 3.58% | 123,900 |
| Jan 14, 2026 | 1,060.00 | 1,070.00 | 1,057.00 | 1,060.00 | 1,060.00 | -0.09% | 55,900 |
| Jan 13, 2026 | 1,057.00 | 1,072.00 | 1,044.00 | 1,061.00 | 1,061.00 | 1.92% | 97,000 |
| Jan 9, 2026 | 1,057.00 | 1,057.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.10% | 45,300 |
| Jan 8, 2026 | 1,057.00 | 1,062.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.79% | 58,400 |
| Jan 7, 2026 | 1,060.00 | 1,069.00 | 1,045.00 | 1,061.00 | 1,061.00 | 0.76% | 98,800 |
| Jan 6, 2026 | 1,050.00 | 1,061.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.38% | 56,200 |
| Jan 5, 2026 | 1,050.00 | 1,057.00 | 1,044.00 | 1,049.00 | 1,049.00 | 0.48% | 58,500 |
| Dec 30, 2025 | 1,035.00 | 1,048.00 | 1,034.00 | 1,044.00 | 1,044.00 | 1.26% | 53,900 |
| Dec 29, 2025 | 1,052.00 | 1,053.00 | 1,031.00 | 1,031.00 | 1,031.00 | -2.00% | 93,900 |
| Dec 26, 2025 | 1,050.00 | 1,060.00 | 1,044.00 | 1,052.00 | 1,048.00 | 0.19% | 85,600 |
| Dec 25, 2025 | 1,027.00 | 1,054.00 | 1,027.00 | 1,050.00 | 1,046.01 | 2.54% | 84,000 |
| Dec 24, 2025 | 1,035.00 | 1,039.00 | 1,024.00 | 1,024.00 | 1,020.11 | -0.97% | 108,500 |
| Dec 23, 2025 | 1,039.00 | 1,046.00 | 1,034.00 | 1,034.00 | 1,030.07 | -0.67% | 68,300 |
| Dec 22, 2025 | 1,075.00 | 1,075.00 | 1,040.00 | 1,041.00 | 1,037.04 | -2.53% | 83,200 |
| Dec 19, 2025 | 1,039.00 | 1,068.00 | 1,039.00 | 1,068.00 | 1,063.94 | 2.99% | 62,100 |
| Dec 18, 2025 | 1,022.00 | 1,039.00 | 1,022.00 | 1,037.00 | 1,033.06 | 1.47% | 64,300 |
| Dec 17, 2025 | 1,065.00 | 1,065.00 | 1,019.00 | 1,022.00 | 1,018.11 | -3.86% | 178,400 |
| Dec 16, 2025 | 1,079.00 | 1,079.00 | 1,062.00 | 1,063.00 | 1,058.96 | -1.39% | 52,100 |
| Dec 15, 2025 | 1,063.00 | 1,078.00 | 1,063.00 | 1,078.00 | 1,073.90 | 1.99% | 59,800 |
| Dec 12, 2025 | 1,051.00 | 1,064.00 | 1,051.00 | 1,057.00 | 1,052.98 | 0.57% | 81,800 |
| Dec 11, 2025 | 1,064.00 | 1,069.00 | 1,050.00 | 1,051.00 | 1,047.00 | -1.22% | 90,700 |
| Dec 10, 2025 | 1,075.00 | 1,079.00 | 1,056.00 | 1,064.00 | 1,059.95 | -0.37% | 178,900 |
| Dec 9, 2025 | 1,096.00 | 1,096.00 | 1,066.00 | 1,068.00 | 1,063.94 | -3.00% | 216,000 |
| Dec 8, 2025 | 1,110.00 | 1,117.00 | 1,100.00 | 1,101.00 | 1,096.81 | -0.54% | 67,700 |
| Dec 5, 2025 | 1,110.00 | 1,120.00 | 1,106.00 | 1,107.00 | 1,102.79 | -0.09% | 52,100 |
| Dec 4, 2025 | 1,111.00 | 1,128.00 | 1,107.00 | 1,108.00 | 1,103.79 | -0.18% | 50,500 |
| Dec 3, 2025 | 1,133.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,105.78 | -2.03% | 62,800 |
| Dec 2, 2025 | 1,148.00 | 1,157.00 | 1,133.00 | 1,133.00 | 1,128.69 | -0.61% | 34,500 |
| Dec 1, 2025 | 1,170.00 | 1,174.00 | 1,140.00 | 1,140.00 | 1,135.67 | -2.56% | 79,000 |
| Nov 28, 2025 | 1,124.00 | 1,177.00 | 1,124.00 | 1,170.00 | 1,165.55 | 6.17% | 151,500 |
| Nov 27, 2025 | 1,108.00 | 1,110.00 | 1,100.00 | 1,102.00 | 1,097.81 | -0.54% | 106,000 |
| Nov 26, 2025 | 1,110.00 | 1,114.00 | 1,092.00 | 1,108.00 | 1,103.79 | -0.36% | 122,300 |
| Nov 25, 2025 | 1,132.00 | 1,137.00 | 1,110.00 | 1,112.00 | 1,107.77 | -1.07% | 77,300 |
| Nov 21, 2025 | 1,115.00 | 1,126.00 | 1,105.00 | 1,124.00 | 1,119.73 | 0.09% | 97,800 |
| Nov 20, 2025 | 1,153.00 | 1,153.00 | 1,117.00 | 1,123.00 | 1,118.73 | -3.36% | 190,500 |
| Nov 19, 2025 | 1,160.00 | 1,180.00 | 1,150.00 | 1,162.00 | 1,157.58 | 0.78% | 66,000 |
| Nov 18, 2025 | 1,136.00 | 1,160.00 | 1,136.00 | 1,153.00 | 1,148.62 | 0.70% | 111,200 |
| Nov 17, 2025 | 1,179.00 | 1,179.00 | 1,141.00 | 1,145.00 | 1,140.65 | -2.55% | 166,700 |
| Nov 14, 2025 | 1,199.00 | 1,213.00 | 1,150.00 | 1,175.00 | 1,170.53 | -1.67% | 195,400 |
| Nov 13, 2025 | 1,228.00 | 1,228.00 | 1,195.00 | 1,195.00 | 1,190.46 | -2.69% | 59,600 |
| Nov 12, 2025 | 1,200.00 | 1,232.00 | 1,200.00 | 1,228.00 | 1,223.33 | 2.50% | 99,100 |
| Nov 11, 2025 | 1,207.00 | 1,207.00 | 1,180.00 | 1,198.00 | 1,193.44 | -1.72% | 102,900 |
| Nov 10, 2025 | 1,224.00 | 1,230.00 | 1,213.00 | 1,219.00 | 1,214.37 | 0.91% | 39,200 |
| Nov 7, 2025 | 1,193.00 | 1,210.00 | 1,184.00 | 1,208.00 | 1,203.41 | 1.09% | 62,400 |
| Nov 6, 2025 | 1,198.00 | 1,203.00 | 1,186.00 | 1,195.00 | 1,190.46 | 0.08% | 38,100 |
| Nov 5, 2025 | 1,190.00 | 1,195.00 | 1,165.00 | 1,194.00 | 1,189.46 | 0.67% | 77,900 |
| Nov 4, 2025 | 1,209.00 | 1,209.00 | 1,184.00 | 1,186.00 | 1,181.49 | -1.17% | 57,200 |
| Oct 31, 2025 | 1,200.00 | 1,207.00 | 1,192.00 | 1,200.00 | 1,195.44 | 0.17% | 50,200 |
| Oct 30, 2025 | 1,195.00 | 1,208.00 | 1,195.00 | 1,198.00 | 1,193.44 | 0.08% | 40,600 |
| Oct 29, 2025 | 1,219.00 | 1,219.00 | 1,196.00 | 1,197.00 | 1,192.45 | -0.75% | 66,000 |
| Oct 28, 2025 | 1,231.00 | 1,231.00 | 1,204.00 | 1,206.00 | 1,201.41 | -1.15% | 68,700 |
| Oct 27, 2025 | 1,238.00 | 1,257.00 | 1,212.00 | 1,220.00 | 1,215.36 | -1.13% | 88,700 |
| Oct 24, 2025 | 1,225.00 | 1,237.00 | 1,210.00 | 1,234.00 | 1,229.31 | 1.23% | 60,100 |
| Oct 23, 2025 | 1,243.00 | 1,248.00 | 1,217.00 | 1,219.00 | 1,214.37 | -3.71% | 100,900 |
| Oct 22, 2025 | 1,254.00 | 1,275.00 | 1,247.00 | 1,266.00 | 1,261.19 | 1.52% | 99,100 |
| Oct 21, 2025 | 1,238.00 | 1,260.00 | 1,229.00 | 1,247.00 | 1,242.26 | 1.14% | 70,700 |
| Oct 20, 2025 | 1,232.00 | 1,241.00 | 1,222.00 | 1,233.00 | 1,228.31 | 1.90% | 65,700 |
| Oct 17, 2025 | 1,220.00 | 1,226.00 | 1,206.00 | 1,210.00 | 1,205.40 | -0.98% | 34,400 |
| Oct 16, 2025 | 1,222.00 | 1,252.00 | 1,216.00 | 1,222.00 | 1,217.35 | 0.41% | 91,900 |
| Oct 15, 2025 | 1,186.00 | 1,217.00 | 1,186.00 | 1,217.00 | 1,212.37 | 3.14% | 55,800 |
| Oct 14, 2025 | 1,194.00 | 1,212.00 | 1,175.00 | 1,180.00 | 1,175.51 | -3.28% | 119,100 |
| Oct 10, 2025 | 1,214.00 | 1,238.00 | 1,205.00 | 1,220.00 | 1,215.36 | 0.49% | 101,200 |
| Oct 9, 2025 | 1,202.00 | 1,224.00 | 1,192.00 | 1,214.00 | 1,209.38 | 1.25% | 75,400 |
| Oct 8, 2025 | 1,202.00 | 1,218.00 | 1,197.00 | 1,199.00 | 1,194.44 | -0.33% | 71,300 |