Okamoto Industries, Inc. (TYO:5122)
Japan
· Delayed Price · Currency is JPY 5,740.00
+160.00 (2.87%)
Apr 28, 2026, 3:30 PM JST
Okamoto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,580.00 | 5,740.00 | 5,550.00 | 5,740.00 | 5,740.00 | 2.87% | 20,100 |
| Apr 27, 2026 | 5,650.00 | 5,650.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.71% | 15,700 |
| Apr 24, 2026 | 5,750.00 | 5,750.00 | 5,570.00 | 5,620.00 | 5,620.00 | -1.40% | 10,900 |
| Apr 23, 2026 | 5,670.00 | 5,720.00 | 5,620.00 | 5,700.00 | 5,700.00 | 0.71% | 19,800 |
| Apr 22, 2026 | 5,840.00 | 5,870.00 | 5,660.00 | 5,660.00 | 5,660.00 | -3.74% | 14,000 |
| Apr 21, 2026 | 5,980.00 | 5,980.00 | 5,870.00 | 5,880.00 | 5,880.00 | - | 13,400 |
| Apr 20, 2026 | 5,880.00 | 5,970.00 | 5,860.00 | 5,880.00 | 5,880.00 | -0.68% | 8,800 |
| Apr 17, 2026 | 5,930.00 | 6,000.00 | 5,890.00 | 5,920.00 | 5,920.00 | -1.00% | 10,200 |
| Apr 16, 2026 | 6,100.00 | 6,110.00 | 5,950.00 | 5,980.00 | 5,980.00 | -0.99% | 9,600 |
| Apr 15, 2026 | 5,990.00 | 6,100.00 | 5,990.00 | 6,040.00 | 6,040.00 | 1.51% | 12,400 |
| Apr 14, 2026 | 6,040.00 | 6,040.00 | 5,910.00 | 5,950.00 | 5,950.00 | 0.17% | 11,100 |
| Apr 13, 2026 | 6,000.00 | 6,000.00 | 5,880.00 | 5,940.00 | 5,940.00 | -1.00% | 11,500 |
| Apr 10, 2026 | 6,140.00 | 6,150.00 | 5,960.00 | 6,000.00 | 6,000.00 | -0.83% | 14,200 |
| Apr 9, 2026 | 6,130.00 | 6,130.00 | 6,040.00 | 6,050.00 | 6,050.00 | -1.31% | 10,100 |
| Apr 8, 2026 | 6,200.00 | 6,230.00 | 6,100.00 | 6,130.00 | 6,130.00 | 1.16% | 16,400 |
| Apr 7, 2026 | 5,940.00 | 6,100.00 | 5,940.00 | 6,060.00 | 6,060.00 | 0.50% | 9,400 |
| Apr 6, 2026 | 6,020.00 | 6,100.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.17% | 12,500 |
| Apr 3, 2026 | 6,030.00 | 6,140.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.17% | 11,500 |
| Apr 2, 2026 | 6,100.00 | 6,190.00 | 6,020.00 | 6,030.00 | 6,030.00 | -1.15% | 11,800 |
| Apr 1, 2026 | 6,050.00 | 6,100.00 | 5,990.00 | 6,100.00 | 6,100.00 | 2.87% | 13,300 |
| Mar 31, 2026 | 5,980.00 | 6,000.00 | 5,910.00 | 5,930.00 | 5,930.00 | -0.17% | 15,300 |
| Mar 30, 2026 | 5,790.00 | 5,940.00 | 5,660.00 | 5,940.00 | 5,940.00 | -1.00% | 26,800 |
| Mar 27, 2026 | 5,990.00 | 6,020.00 | 5,920.00 | 6,000.00 | 5,940.00 | - | 27,100 |
| Mar 26, 2026 | 5,970.00 | 6,020.00 | 5,950.00 | 6,000.00 | 5,940.00 | - | 15,200 |
| Mar 25, 2026 | 5,920.00 | 6,040.00 | 5,920.00 | 6,000.00 | 5,940.00 | 2.39% | 19,100 |
| Mar 24, 2026 | 5,920.00 | 5,920.00 | 5,840.00 | 5,860.00 | 5,801.40 | 1.91% | 16,500 |
| Mar 23, 2026 | 5,760.00 | 5,820.00 | 5,720.00 | 5,750.00 | 5,692.50 | -1.20% | 20,600 |
| Mar 19, 2026 | 5,950.00 | 5,950.00 | 5,820.00 | 5,820.00 | 5,761.80 | -3.48% | 26,800 |
| Mar 18, 2026 | 5,960.00 | 6,030.00 | 5,960.00 | 6,030.00 | 5,969.70 | 1.17% | 9,800 |
| Mar 17, 2026 | 6,030.00 | 6,030.00 | 5,940.00 | 5,960.00 | 5,900.40 | 0.51% | 13,500 |
| Mar 16, 2026 | 5,880.00 | 5,930.00 | 5,850.00 | 5,930.00 | 5,870.70 | 1.02% | 17,700 |
| Mar 13, 2026 | 5,920.00 | 5,990.00 | 5,860.00 | 5,870.00 | 5,811.30 | -0.84% | 21,500 |
| Mar 12, 2026 | 6,030.00 | 6,030.00 | 5,890.00 | 5,920.00 | 5,860.80 | -1.82% | 26,200 |
| Mar 11, 2026 | 6,100.00 | 6,110.00 | 6,030.00 | 6,030.00 | 5,969.70 | 0.50% | 11,800 |
| Mar 10, 2026 | 5,920.00 | 6,020.00 | 5,820.00 | 6,000.00 | 5,940.00 | 4.17% | 28,200 |
| Mar 9, 2026 | 5,620.00 | 5,890.00 | 5,580.00 | 5,760.00 | 5,702.40 | -2.70% | 33,600 |
| Mar 6, 2026 | 5,850.00 | 6,030.00 | 5,850.00 | 5,920.00 | 5,860.80 | -0.50% | 19,500 |
| Mar 5, 2026 | 5,840.00 | 5,980.00 | 5,840.00 | 5,950.00 | 5,890.50 | 3.30% | 19,100 |
| Mar 4, 2026 | 5,850.00 | 5,980.00 | 5,690.00 | 5,760.00 | 5,702.40 | -4.00% | 28,600 |
| Mar 3, 2026 | 6,170.00 | 6,170.00 | 5,950.00 | 6,000.00 | 5,940.00 | -2.76% | 24,100 |
| Mar 2, 2026 | 5,980.00 | 6,190.00 | 5,980.00 | 6,170.00 | 6,108.30 | 0.82% | 21,800 |
| Feb 27, 2026 | 5,710.00 | 6,120.00 | 5,710.00 | 6,120.00 | 6,058.80 | 6.62% | 55,600 |
| Feb 26, 2026 | 5,820.00 | 5,870.00 | 5,720.00 | 5,740.00 | 5,682.60 | -1.37% | 20,700 |
| Feb 25, 2026 | 5,760.00 | 5,870.00 | 5,760.00 | 5,820.00 | 5,761.80 | 1.75% | 22,600 |
| Feb 24, 2026 | 5,620.00 | 5,730.00 | 5,550.00 | 5,720.00 | 5,662.80 | 2.51% | 15,800 |
| Feb 20, 2026 | 5,650.00 | 5,650.00 | 5,480.00 | 5,580.00 | 5,524.20 | -2.96% | 22,600 |
| Feb 19, 2026 | 5,680.00 | 5,850.00 | 5,650.00 | 5,750.00 | 5,692.50 | 1.23% | 20,200 |
| Feb 18, 2026 | 5,660.00 | 5,690.00 | 5,640.00 | 5,680.00 | 5,623.20 | 1.25% | 9,600 |
| Feb 17, 2026 | 5,520.00 | 5,650.00 | 5,520.00 | 5,610.00 | 5,553.90 | 1.63% | 10,000 |
| Feb 16, 2026 | 5,490.00 | 5,590.00 | 5,480.00 | 5,520.00 | 5,464.80 | - | 16,800 |
| Feb 13, 2026 | 5,460.00 | 5,570.00 | 5,440.00 | 5,520.00 | 5,464.80 | 1.28% | 29,800 |
| Feb 12, 2026 | 5,650.00 | 5,710.00 | 5,430.00 | 5,450.00 | 5,395.50 | -5.22% | 32,000 |
| Feb 10, 2026 | 5,750.00 | 5,860.00 | 5,680.00 | 5,750.00 | 5,692.50 | 1.23% | 19,900 |
| Feb 9, 2026 | 5,690.00 | 5,770.00 | 5,630.00 | 5,680.00 | 5,623.20 | -0.18% | 23,100 |
| Feb 6, 2026 | 5,660.00 | 5,730.00 | 5,660.00 | 5,690.00 | 5,633.10 | -0.70% | 14,600 |
| Feb 5, 2026 | 5,670.00 | 5,810.00 | 5,670.00 | 5,730.00 | 5,672.70 | 1.60% | 21,200 |
| Feb 4, 2026 | 5,540.00 | 5,700.00 | 5,540.00 | 5,640.00 | 5,583.60 | 1.81% | 12,900 |
| Feb 3, 2026 | 5,550.00 | 5,670.00 | 5,460.00 | 5,540.00 | 5,484.60 | 1.65% | 15,700 |
| Feb 2, 2026 | 5,500.00 | 5,560.00 | 5,450.00 | 5,450.00 | 5,395.50 | -0.91% | 10,300 |
| Jan 30, 2026 | 5,610.00 | 5,610.00 | 5,410.00 | 5,500.00 | 5,445.00 | -0.90% | 15,700 |
| Jan 29, 2026 | 5,440.00 | 5,590.00 | 5,440.00 | 5,550.00 | 5,494.50 | 1.65% | 16,100 |
| Jan 28, 2026 | 5,640.00 | 5,640.00 | 5,460.00 | 5,460.00 | 5,405.40 | -3.70% | 12,100 |
| Jan 27, 2026 | 5,630.00 | 5,710.00 | 5,570.00 | 5,670.00 | 5,613.30 | 0.35% | 13,500 |
| Jan 26, 2026 | 5,770.00 | 5,820.00 | 5,650.00 | 5,650.00 | 5,593.50 | -3.75% | 11,900 |
| Jan 23, 2026 | 5,840.00 | 5,890.00 | 5,810.00 | 5,870.00 | 5,811.30 | 0.69% | 9,500 |
| Jan 22, 2026 | 5,750.00 | 5,830.00 | 5,730.00 | 5,830.00 | 5,771.70 | 1.57% | 12,400 |
| Jan 21, 2026 | 5,710.00 | 5,740.00 | 5,640.00 | 5,740.00 | 5,682.60 | 0.53% | 13,800 |
| Jan 20, 2026 | 5,720.00 | 5,750.00 | 5,680.00 | 5,710.00 | 5,652.90 | -0.35% | 8,400 |
| Jan 19, 2026 | 5,700.00 | 5,770.00 | 5,660.00 | 5,730.00 | 5,672.70 | -0.52% | 8,300 |
| Jan 16, 2026 | 5,710.00 | 5,760.00 | 5,680.00 | 5,760.00 | 5,702.40 | 0.88% | 13,000 |
| Jan 15, 2026 | 5,660.00 | 5,730.00 | 5,610.00 | 5,710.00 | 5,652.90 | 0.88% | 13,900 |
| Jan 14, 2026 | 5,480.00 | 5,660.00 | 5,480.00 | 5,660.00 | 5,603.40 | 3.28% | 15,200 |
| Jan 13, 2026 | 5,480.00 | 5,500.00 | 5,390.00 | 5,480.00 | 5,425.20 | 1.67% | 10,900 |
| Jan 9, 2026 | 5,400.00 | 5,420.00 | 5,360.00 | 5,390.00 | 5,336.10 | -0.74% | 11,800 |
| Jan 8, 2026 | 5,420.00 | 5,450.00 | 5,400.00 | 5,430.00 | 5,375.70 | -0.37% | 5,700 |
| Jan 7, 2026 | 5,420.00 | 5,470.00 | 5,410.00 | 5,450.00 | 5,395.50 | -0.55% | 8,300 |
| Jan 6, 2026 | 5,420.00 | 5,480.00 | 5,400.00 | 5,480.00 | 5,425.20 | 1.11% | 10,800 |
| Jan 5, 2026 | 5,520.00 | 5,520.00 | 5,350.00 | 5,420.00 | 5,365.80 | -0.91% | 17,000 |
| Dec 30, 2025 | 5,500.00 | 5,530.00 | 5,450.00 | 5,470.00 | 5,415.30 | -0.55% | 8,900 |
| Dec 29, 2025 | 5,450.00 | 5,520.00 | 5,440.00 | 5,500.00 | 5,445.00 | 0.73% | 13,500 |
| Dec 26, 2025 | 5,400.00 | 5,460.00 | 5,390.00 | 5,460.00 | 5,405.40 | 0.92% | 10,500 |
| Dec 25, 2025 | 5,370.00 | 5,420.00 | 5,360.00 | 5,410.00 | 5,355.90 | 0.74% | 7,400 |
| Dec 24, 2025 | 5,280.00 | 5,440.00 | 5,280.00 | 5,370.00 | 5,316.30 | 0.56% | 13,900 |
| Dec 23, 2025 | 5,260.00 | 5,380.00 | 5,200.00 | 5,340.00 | 5,286.60 | 1.14% | 13,200 |
| Dec 22, 2025 | 5,490.00 | 5,490.00 | 5,260.00 | 5,280.00 | 5,227.20 | -2.40% | 17,700 |
| Dec 19, 2025 | 5,430.00 | 5,510.00 | 5,410.00 | 5,410.00 | 5,355.90 | -1.64% | 30,600 |
| Dec 18, 2025 | 5,380.00 | 5,550.00 | 5,380.00 | 5,500.00 | 5,445.00 | 2.42% | 15,100 |
| Dec 17, 2025 | 5,400.00 | 5,420.00 | 5,320.00 | 5,370.00 | 5,316.30 | 0.75% | 11,200 |
| Dec 16, 2025 | 5,470.00 | 5,470.00 | 5,330.00 | 5,330.00 | 5,276.70 | -1.84% | 14,500 |
| Dec 15, 2025 | 5,470.00 | 5,530.00 | 5,410.00 | 5,430.00 | 5,375.70 | -0.73% | 15,700 |
| Dec 12, 2025 | 5,550.00 | 5,550.00 | 5,460.00 | 5,470.00 | 5,415.30 | 0.37% | 14,100 |
| Dec 11, 2025 | 5,500.00 | 5,520.00 | 5,450.00 | 5,450.00 | 5,395.50 | -0.91% | 8,200 |
| Dec 10, 2025 | 5,580.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,445.00 | -0.54% | 15,800 |
| Dec 9, 2025 | 5,520.00 | 5,540.00 | 5,440.00 | 5,530.00 | 5,474.70 | 0.18% | 9,600 |
| Dec 8, 2025 | 5,450.00 | 5,570.00 | 5,450.00 | 5,520.00 | 5,464.80 | 1.28% | 16,800 |
| Dec 5, 2025 | 5,460.00 | 5,500.00 | 5,410.00 | 5,450.00 | 5,395.50 | 0.18% | 18,900 |
| Dec 4, 2025 | 5,430.00 | 5,460.00 | 5,410.00 | 5,440.00 | 5,385.60 | 0.18% | 8,500 |
| Dec 3, 2025 | 5,480.00 | 5,480.00 | 5,380.00 | 5,430.00 | 5,375.70 | -1.27% | 12,300 |
| Dec 2, 2025 | 5,450.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,445.00 | 1.10% | 15,300 |
| Dec 1, 2025 | 5,530.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,385.60 | -0.73% | 9,000 |