Okamoto Industries, Inc. (TYO:5122)
Japan
· Delayed Price · Currency is JPY 5,910.00
+150.00 (2.60%)
Mar 10, 2026, 9:21 AM JST
Okamoto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,620.00 | 5,890.00 | 5,580.00 | 5,760.00 | 5,760.00 | -2.70% | 33,600 |
| Mar 6, 2026 | 5,850.00 | 6,030.00 | 5,850.00 | 5,920.00 | 5,920.00 | -0.50% | 19,500 |
| Mar 5, 2026 | 5,840.00 | 5,980.00 | 5,840.00 | 5,950.00 | 5,950.00 | 3.30% | 19,100 |
| Mar 4, 2026 | 5,850.00 | 5,980.00 | 5,690.00 | 5,760.00 | 5,760.00 | -4.00% | 28,600 |
| Mar 3, 2026 | 6,170.00 | 6,170.00 | 5,950.00 | 6,000.00 | 6,000.00 | -2.76% | 24,100 |
| Mar 2, 2026 | 5,980.00 | 6,190.00 | 5,980.00 | 6,170.00 | 6,170.00 | 0.82% | 21,800 |
| Feb 27, 2026 | 5,710.00 | 6,120.00 | 5,710.00 | 6,120.00 | 6,120.00 | 6.62% | 55,600 |
| Feb 26, 2026 | 5,820.00 | 5,870.00 | 5,720.00 | 5,740.00 | 5,740.00 | -1.37% | 20,700 |
| Feb 25, 2026 | 5,760.00 | 5,870.00 | 5,760.00 | 5,820.00 | 5,820.00 | 1.75% | 22,600 |
| Feb 24, 2026 | 5,620.00 | 5,730.00 | 5,550.00 | 5,720.00 | 5,720.00 | 2.51% | 15,800 |
| Feb 20, 2026 | 5,650.00 | 5,650.00 | 5,480.00 | 5,580.00 | 5,580.00 | -2.96% | 22,600 |
| Feb 19, 2026 | 5,680.00 | 5,850.00 | 5,650.00 | 5,750.00 | 5,750.00 | 1.23% | 20,200 |
| Feb 18, 2026 | 5,660.00 | 5,690.00 | 5,640.00 | 5,680.00 | 5,680.00 | 1.25% | 9,600 |
| Feb 17, 2026 | 5,520.00 | 5,650.00 | 5,520.00 | 5,610.00 | 5,610.00 | 1.63% | 10,000 |
| Feb 16, 2026 | 5,490.00 | 5,590.00 | 5,480.00 | 5,520.00 | 5,520.00 | - | 16,800 |
| Feb 13, 2026 | 5,460.00 | 5,570.00 | 5,440.00 | 5,520.00 | 5,520.00 | 1.28% | 29,800 |
| Feb 12, 2026 | 5,650.00 | 5,710.00 | 5,430.00 | 5,450.00 | 5,450.00 | -5.22% | 32,000 |
| Feb 10, 2026 | 5,750.00 | 5,860.00 | 5,680.00 | 5,750.00 | 5,750.00 | 1.23% | 19,900 |
| Feb 9, 2026 | 5,690.00 | 5,770.00 | 5,630.00 | 5,680.00 | 5,680.00 | -0.18% | 23,100 |
| Feb 6, 2026 | 5,660.00 | 5,730.00 | 5,660.00 | 5,690.00 | 5,690.00 | -0.70% | 14,600 |
| Feb 5, 2026 | 5,670.00 | 5,810.00 | 5,670.00 | 5,730.00 | 5,730.00 | 1.60% | 21,200 |
| Feb 4, 2026 | 5,540.00 | 5,700.00 | 5,540.00 | 5,640.00 | 5,640.00 | 1.81% | 12,900 |
| Feb 3, 2026 | 5,550.00 | 5,670.00 | 5,460.00 | 5,540.00 | 5,540.00 | 1.65% | 15,700 |
| Feb 2, 2026 | 5,500.00 | 5,560.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.91% | 10,300 |
| Jan 30, 2026 | 5,610.00 | 5,610.00 | 5,410.00 | 5,500.00 | 5,500.00 | -0.90% | 15,700 |
| Jan 29, 2026 | 5,440.00 | 5,590.00 | 5,440.00 | 5,550.00 | 5,550.00 | 1.65% | 16,100 |
| Jan 28, 2026 | 5,640.00 | 5,640.00 | 5,460.00 | 5,460.00 | 5,460.00 | -3.70% | 12,100 |
| Jan 27, 2026 | 5,630.00 | 5,710.00 | 5,570.00 | 5,670.00 | 5,670.00 | 0.35% | 13,500 |
| Jan 26, 2026 | 5,770.00 | 5,820.00 | 5,650.00 | 5,650.00 | 5,650.00 | -3.75% | 11,900 |
| Jan 23, 2026 | 5,840.00 | 5,890.00 | 5,810.00 | 5,870.00 | 5,870.00 | 0.69% | 9,500 |
| Jan 22, 2026 | 5,750.00 | 5,830.00 | 5,730.00 | 5,830.00 | 5,830.00 | 1.57% | 12,400 |
| Jan 21, 2026 | 5,710.00 | 5,740.00 | 5,640.00 | 5,740.00 | 5,740.00 | 0.53% | 13,800 |
| Jan 20, 2026 | 5,720.00 | 5,750.00 | 5,680.00 | 5,710.00 | 5,710.00 | -0.35% | 8,400 |
| Jan 19, 2026 | 5,700.00 | 5,770.00 | 5,660.00 | 5,730.00 | 5,730.00 | -0.52% | 8,300 |
| Jan 16, 2026 | 5,710.00 | 5,760.00 | 5,680.00 | 5,760.00 | 5,760.00 | 0.88% | 13,000 |
| Jan 15, 2026 | 5,660.00 | 5,730.00 | 5,610.00 | 5,710.00 | 5,710.00 | 0.88% | 13,900 |
| Jan 14, 2026 | 5,480.00 | 5,660.00 | 5,480.00 | 5,660.00 | 5,660.00 | 3.28% | 15,200 |
| Jan 13, 2026 | 5,480.00 | 5,500.00 | 5,390.00 | 5,480.00 | 5,480.00 | 1.67% | 10,900 |
| Jan 9, 2026 | 5,400.00 | 5,420.00 | 5,360.00 | 5,390.00 | 5,390.00 | -0.74% | 11,800 |
| Jan 8, 2026 | 5,420.00 | 5,450.00 | 5,400.00 | 5,430.00 | 5,430.00 | -0.37% | 5,700 |
| Jan 7, 2026 | 5,420.00 | 5,470.00 | 5,410.00 | 5,450.00 | 5,450.00 | -0.55% | 8,300 |
| Jan 6, 2026 | 5,420.00 | 5,480.00 | 5,400.00 | 5,480.00 | 5,480.00 | 1.11% | 10,800 |
| Jan 5, 2026 | 5,520.00 | 5,520.00 | 5,350.00 | 5,420.00 | 5,420.00 | -0.91% | 17,000 |
| Dec 30, 2025 | 5,500.00 | 5,530.00 | 5,450.00 | 5,470.00 | 5,470.00 | -0.55% | 8,900 |
| Dec 29, 2025 | 5,450.00 | 5,520.00 | 5,440.00 | 5,500.00 | 5,500.00 | 0.73% | 13,500 |
| Dec 26, 2025 | 5,400.00 | 5,460.00 | 5,390.00 | 5,460.00 | 5,460.00 | 0.92% | 10,500 |
| Dec 25, 2025 | 5,370.00 | 5,420.00 | 5,360.00 | 5,410.00 | 5,410.00 | 0.74% | 7,400 |
| Dec 24, 2025 | 5,280.00 | 5,440.00 | 5,280.00 | 5,370.00 | 5,370.00 | 0.56% | 13,900 |
| Dec 23, 2025 | 5,260.00 | 5,380.00 | 5,200.00 | 5,340.00 | 5,340.00 | 1.14% | 13,200 |
| Dec 22, 2025 | 5,490.00 | 5,490.00 | 5,260.00 | 5,280.00 | 5,280.00 | -2.40% | 17,700 |
| Dec 19, 2025 | 5,430.00 | 5,510.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.64% | 30,600 |
| Dec 18, 2025 | 5,380.00 | 5,550.00 | 5,380.00 | 5,500.00 | 5,500.00 | 2.42% | 15,100 |
| Dec 17, 2025 | 5,400.00 | 5,420.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.75% | 11,200 |
| Dec 16, 2025 | 5,470.00 | 5,470.00 | 5,330.00 | 5,330.00 | 5,330.00 | -1.84% | 14,500 |
| Dec 15, 2025 | 5,470.00 | 5,530.00 | 5,410.00 | 5,430.00 | 5,430.00 | -0.73% | 15,700 |
| Dec 12, 2025 | 5,550.00 | 5,550.00 | 5,460.00 | 5,470.00 | 5,470.00 | 0.37% | 14,100 |
| Dec 11, 2025 | 5,500.00 | 5,520.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.91% | 8,200 |
| Dec 10, 2025 | 5,580.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.54% | 15,800 |
| Dec 9, 2025 | 5,520.00 | 5,540.00 | 5,440.00 | 5,530.00 | 5,530.00 | 0.18% | 9,600 |
| Dec 8, 2025 | 5,450.00 | 5,570.00 | 5,450.00 | 5,520.00 | 5,520.00 | 1.28% | 16,800 |
| Dec 5, 2025 | 5,460.00 | 5,500.00 | 5,410.00 | 5,450.00 | 5,450.00 | 0.18% | 18,900 |
| Dec 4, 2025 | 5,430.00 | 5,460.00 | 5,410.00 | 5,440.00 | 5,440.00 | 0.18% | 8,500 |
| Dec 3, 2025 | 5,480.00 | 5,480.00 | 5,380.00 | 5,430.00 | 5,430.00 | -1.27% | 12,300 |
| Dec 2, 2025 | 5,450.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.10% | 15,300 |
| Dec 1, 2025 | 5,530.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,440.00 | -0.73% | 9,000 |
| Nov 28, 2025 | 5,440.00 | 5,510.00 | 5,440.00 | 5,480.00 | 5,480.00 | 0.92% | 11,000 |
| Nov 27, 2025 | 5,360.00 | 5,430.00 | 5,360.00 | 5,430.00 | 5,430.00 | 1.31% | 10,600 |
| Nov 26, 2025 | 5,350.00 | 5,460.00 | 5,330.00 | 5,360.00 | 5,360.00 | 0.56% | 13,100 |
| Nov 25, 2025 | 5,380.00 | 5,400.00 | 5,320.00 | 5,330.00 | 5,330.00 | -0.37% | 11,500 |
| Nov 21, 2025 | 5,210.00 | 5,350.00 | 5,210.00 | 5,350.00 | 5,350.00 | 2.69% | 13,700 |
| Nov 20, 2025 | 5,240.00 | 5,250.00 | 5,190.00 | 5,210.00 | 5,210.00 | 0.58% | 9,600 |
| Nov 19, 2025 | 5,200.00 | 5,250.00 | 5,160.00 | 5,180.00 | 5,180.00 | -0.58% | 14,100 |
| Nov 18, 2025 | 5,280.00 | 5,370.00 | 5,210.00 | 5,210.00 | 5,210.00 | -2.43% | 10,400 |
| Nov 17, 2025 | 5,300.00 | 5,370.00 | 5,300.00 | 5,340.00 | 5,340.00 | - | 13,400 |
| Nov 14, 2025 | 5,360.00 | 5,380.00 | 5,310.00 | 5,340.00 | 5,340.00 | -0.19% | 10,400 |
| Nov 13, 2025 | 5,300.00 | 5,350.00 | 5,290.00 | 5,350.00 | 5,350.00 | 1.13% | 7,800 |
| Nov 12, 2025 | 5,250.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | 0.95% | 11,400 |
| Nov 11, 2025 | 5,200.00 | 5,240.00 | 5,120.00 | 5,240.00 | 5,240.00 | 0.19% | 9,100 |
| Nov 10, 2025 | 5,120.00 | 5,280.00 | 5,100.00 | 5,230.00 | 5,230.00 | 2.75% | 15,000 |
| Nov 7, 2025 | 5,030.00 | 5,110.00 | 5,030.00 | 5,090.00 | 5,090.00 | - | 9,900 |
| Nov 6, 2025 | 5,060.00 | 5,150.00 | 5,060.00 | 5,090.00 | 5,090.00 | 0.59% | 9,600 |
| Nov 5, 2025 | 5,110.00 | 5,140.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.98% | 14,300 |
| Nov 4, 2025 | 5,040.00 | 5,150.00 | 5,030.00 | 5,110.00 | 5,110.00 | 1.19% | 11,500 |
| Oct 31, 2025 | 5,030.00 | 5,080.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.80% | 15,100 |
| Oct 30, 2025 | 5,010.00 | 5,060.00 | 5,010.00 | 5,010.00 | 5,010.00 | - | 16,500 |
| Oct 29, 2025 | 5,080.00 | 5,090.00 | 5,010.00 | 5,010.00 | 5,010.00 | -1.18% | 8,900 |
| Oct 28, 2025 | 5,150.00 | 5,150.00 | 5,060.00 | 5,070.00 | 5,070.00 | -1.74% | 12,100 |
| Oct 27, 2025 | 5,150.00 | 5,200.00 | 5,140.00 | 5,160.00 | 5,160.00 | - | 10,000 |
| Oct 24, 2025 | 5,110.00 | 5,190.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.98% | 8,200 |
| Oct 23, 2025 | 5,050.00 | 5,190.00 | 5,050.00 | 5,110.00 | 5,110.00 | 1.19% | 14,300 |
| Oct 22, 2025 | 5,170.00 | 5,200.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.94% | 52,200 |
| Oct 21, 2025 | 5,160.00 | 5,170.00 | 5,110.00 | 5,150.00 | 5,150.00 | 0.78% | 10,300 |
| Oct 20, 2025 | 5,100.00 | 5,140.00 | 5,090.00 | 5,110.00 | 5,110.00 | 0.79% | 7,500 |
| Oct 17, 2025 | 5,050.00 | 5,120.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.59% | 9,000 |
| Oct 16, 2025 | 5,120.00 | 5,150.00 | 5,070.00 | 5,100.00 | 5,100.00 | - | 9,900 |
| Oct 15, 2025 | 5,010.00 | 5,120.00 | 5,010.00 | 5,100.00 | 5,100.00 | 1.80% | 11,000 |
| Oct 14, 2025 | 5,040.00 | 5,070.00 | 4,985.00 | 5,010.00 | 5,010.00 | -0.99% | 16,500 |
| Oct 10, 2025 | 5,100.00 | 5,120.00 | 5,040.00 | 5,060.00 | 5,060.00 | -1.75% | 11,800 |
| Oct 9, 2025 | 5,110.00 | 5,190.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.19% | 12,000 |
| Oct 8, 2025 | 5,250.00 | 5,280.00 | 5,110.00 | 5,140.00 | 5,140.00 | -2.28% | 8,600 |