Okabe Co., Ltd. (TYO:5959)
Japan
· Delayed Price · Currency is JPY 1,001.00
+25.00 (2.56%)
Mar 10, 2026, 3:30 PM JST
Okabe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 999.00 | 1,002.00 | 988.00 | 1,001.00 | 1,001.00 | 2.56% | 136,800 |
| Mar 9, 2026 | 967.00 | 979.00 | 961.00 | 976.00 | 976.00 | -2.11% | 184,000 |
| Mar 6, 2026 | 992.00 | 997.00 | 982.00 | 997.00 | 997.00 | -0.40% | 105,500 |
| Mar 5, 2026 | 998.00 | 1,008.00 | 990.00 | 1,001.00 | 1,001.00 | 3.09% | 151,400 |
| Mar 4, 2026 | 991.00 | 993.00 | 949.00 | 971.00 | 971.00 | -3.48% | 313,500 |
| Mar 3, 2026 | 1,020.00 | 1,024.00 | 1,002.00 | 1,006.00 | 1,006.00 | -1.66% | 196,700 |
| Mar 2, 2026 | 1,024.00 | 1,036.00 | 1,021.00 | 1,023.00 | 1,023.00 | -1.54% | 159,400 |
| Feb 27, 2026 | 1,018.00 | 1,040.00 | 1,016.00 | 1,039.00 | 1,039.00 | 2.67% | 137,300 |
| Feb 26, 2026 | 1,018.00 | 1,030.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.69% | 164,500 |
| Feb 25, 2026 | 1,034.00 | 1,039.00 | 1,019.00 | 1,019.00 | 1,019.00 | -1.55% | 130,600 |
| Feb 24, 2026 | 1,001.00 | 1,037.00 | 1,001.00 | 1,035.00 | 1,035.00 | 3.50% | 282,500 |
| Feb 20, 2026 | 1,003.00 | 1,005.00 | 994.00 | 1,000.00 | 1,000.00 | -0.70% | 143,400 |
| Feb 19, 2026 | 1,006.00 | 1,011.00 | 1,000.00 | 1,007.00 | 1,007.00 | -0.10% | 235,200 |
| Feb 18, 2026 | 1,020.00 | 1,021.00 | 1,008.00 | 1,008.00 | 1,008.00 | -1.08% | 239,800 |
| Feb 17, 2026 | 1,036.00 | 1,036.00 | 1,012.00 | 1,019.00 | 1,019.00 | -1.64% | 248,200 |
| Feb 16, 2026 | 1,068.00 | 1,068.00 | 1,027.00 | 1,036.00 | 1,036.00 | 3.91% | 452,800 |
| Feb 13, 2026 | 1,027.00 | 1,030.00 | 997.00 | 997.00 | 997.00 | -2.73% | 205,500 |
| Feb 12, 2026 | 1,012.00 | 1,026.00 | 1,010.00 | 1,025.00 | 1,025.00 | 1.49% | 164,500 |
| Feb 10, 2026 | 1,004.00 | 1,014.00 | 1,001.00 | 1,010.00 | 1,010.00 | 0.60% | 151,700 |
| Feb 9, 2026 | 999.00 | 1,007.00 | 994.00 | 1,004.00 | 1,004.00 | 2.34% | 173,100 |
| Feb 6, 2026 | 982.00 | 987.00 | 980.00 | 981.00 | 981.00 | -0.71% | 80,200 |
| Feb 5, 2026 | 985.00 | 993.00 | 982.00 | 988.00 | 988.00 | 0.82% | 70,100 |
| Feb 4, 2026 | 960.00 | 981.00 | 960.00 | 980.00 | 980.00 | 1.87% | 99,000 |
| Feb 3, 2026 | 961.00 | 968.00 | 959.00 | 962.00 | 962.00 | 0.73% | 87,500 |
| Feb 2, 2026 | 959.00 | 964.00 | 951.00 | 955.00 | 955.00 | 0.10% | 85,300 |
| Jan 30, 2026 | 960.00 | 962.00 | 950.00 | 954.00 | 954.00 | -0.42% | 95,100 |
| Jan 29, 2026 | 955.00 | 959.00 | 938.00 | 958.00 | 958.00 | - | 202,700 |
| Jan 28, 2026 | 956.00 | 964.00 | 951.00 | 958.00 | 958.00 | -0.21% | 98,600 |
| Jan 27, 2026 | 962.00 | 970.00 | 956.00 | 960.00 | 960.00 | -0.10% | 84,900 |
| Jan 26, 2026 | 980.00 | 980.00 | 959.00 | 961.00 | 961.00 | -2.83% | 141,700 |
| Jan 23, 2026 | 992.00 | 998.00 | 985.00 | 989.00 | 989.00 | -0.60% | 77,200 |
| Jan 22, 2026 | 985.00 | 995.00 | 983.00 | 995.00 | 995.00 | 1.84% | 85,700 |
| Jan 21, 2026 | 968.00 | 981.00 | 964.00 | 977.00 | 977.00 | - | 100,100 |
| Jan 20, 2026 | 996.00 | 996.00 | 977.00 | 977.00 | 977.00 | -2.20% | 137,200 |
| Jan 19, 2026 | 998.00 | 1,004.00 | 987.00 | 999.00 | 999.00 | - | 187,900 |
| Jan 16, 2026 | 990.00 | 1,002.00 | 987.00 | 999.00 | 999.00 | 0.81% | 129,200 |
| Jan 15, 2026 | 981.00 | 994.00 | 980.00 | 991.00 | 991.00 | 0.71% | 165,800 |
| Jan 14, 2026 | 972.00 | 984.00 | 972.00 | 984.00 | 984.00 | 1.23% | 185,100 |
| Jan 13, 2026 | 972.00 | 975.00 | 963.00 | 972.00 | 972.00 | 0.83% | 227,200 |
| Jan 9, 2026 | 966.00 | 974.00 | 961.00 | 964.00 | 964.00 | -0.21% | 94,300 |
| Jan 8, 2026 | 977.00 | 977.00 | 963.00 | 966.00 | 966.00 | -0.62% | 149,600 |
| Jan 7, 2026 | 970.00 | 976.00 | 966.00 | 972.00 | 972.00 | -0.31% | 164,400 |
| Jan 6, 2026 | 957.00 | 978.00 | 955.00 | 975.00 | 975.00 | 1.77% | 263,000 |
| Jan 5, 2026 | 961.00 | 964.00 | 947.00 | 958.00 | 958.00 | -0.52% | 240,600 |
| Dec 30, 2025 | 970.00 | 971.00 | 961.00 | 963.00 | 963.00 | -1.03% | 123,300 |
| Dec 29, 2025 | 957.00 | 973.00 | 951.00 | 973.00 | 973.00 | -0.82% | 410,800 |
| Dec 26, 2025 | 984.00 | 986.00 | 977.00 | 981.00 | 960.00 | -0.20% | 308,100 |
| Dec 25, 2025 | 978.00 | 984.00 | 974.00 | 983.00 | 961.96 | 0.92% | 160,600 |
| Dec 24, 2025 | 984.00 | 984.00 | 970.00 | 974.00 | 953.15 | -0.92% | 165,000 |
| Dec 23, 2025 | 964.00 | 986.00 | 962.00 | 983.00 | 961.96 | 1.44% | 233,600 |
| Dec 22, 2025 | 980.00 | 982.00 | 966.00 | 969.00 | 948.26 | -0.21% | 204,600 |
| Dec 19, 2025 | 958.00 | 971.00 | 957.00 | 971.00 | 950.21 | 1.68% | 197,200 |
| Dec 18, 2025 | 950.00 | 960.00 | 945.00 | 955.00 | 934.56 | 0.53% | 139,600 |
| Dec 17, 2025 | 959.00 | 959.00 | 941.00 | 950.00 | 929.66 | -0.42% | 135,200 |
| Dec 16, 2025 | 966.00 | 966.00 | 949.00 | 954.00 | 933.58 | -1.34% | 245,200 |
| Dec 15, 2025 | 950.00 | 967.00 | 947.00 | 967.00 | 946.30 | 2.44% | 306,800 |
| Dec 12, 2025 | 931.00 | 944.00 | 930.00 | 944.00 | 923.79 | 2.05% | 246,100 |
| Dec 11, 2025 | 934.00 | 935.00 | 925.00 | 925.00 | 905.20 | -0.43% | 161,900 |
| Dec 10, 2025 | 927.00 | 933.00 | 923.00 | 929.00 | 909.11 | 0.22% | 254,100 |
| Dec 9, 2025 | 914.00 | 932.00 | 913.00 | 927.00 | 907.16 | 1.64% | 727,100 |
| Dec 8, 2025 | 914.00 | 917.00 | 911.00 | 912.00 | 892.48 | -0.11% | 180,400 |
| Dec 5, 2025 | 920.00 | 923.00 | 913.00 | 913.00 | 893.46 | -0.76% | 149,800 |
| Dec 4, 2025 | 919.00 | 922.00 | 916.00 | 920.00 | 900.31 | 0.33% | 128,800 |
| Dec 3, 2025 | 930.00 | 935.00 | 914.00 | 917.00 | 897.37 | -1.71% | 354,100 |
| Dec 2, 2025 | 918.00 | 940.00 | 910.00 | 933.00 | 913.03 | 1.63% | 456,000 |
| Dec 1, 2025 | 927.00 | 930.00 | 917.00 | 918.00 | 898.35 | -0.97% | 152,900 |
| Nov 28, 2025 | 921.00 | 928.00 | 919.00 | 927.00 | 907.16 | 0.87% | 110,400 |
| Nov 27, 2025 | 929.00 | 933.00 | 919.00 | 919.00 | 899.33 | -1.08% | 126,600 |
| Nov 26, 2025 | 914.00 | 931.00 | 914.00 | 929.00 | 909.11 | 2.20% | 175,700 |
| Nov 25, 2025 | 910.00 | 920.00 | 907.00 | 909.00 | 889.54 | -1.94% | 367,000 |
| Nov 21, 2025 | 913.00 | 927.00 | 911.00 | 927.00 | 907.16 | 1.42% | 87,400 |
| Nov 20, 2025 | 918.00 | 918.00 | 913.00 | 914.00 | 894.43 | 0.44% | 50,200 |
| Nov 19, 2025 | 922.00 | 925.00 | 910.00 | 910.00 | 890.52 | -1.09% | 74,800 |
| Nov 18, 2025 | 924.00 | 929.00 | 918.00 | 920.00 | 900.31 | -0.43% | 107,300 |
| Nov 17, 2025 | 935.00 | 935.00 | 922.00 | 924.00 | 904.22 | -1.49% | 72,700 |
| Nov 14, 2025 | 931.00 | 939.00 | 928.00 | 938.00 | 917.92 | 0.32% | 65,900 |
| Nov 13, 2025 | 923.00 | 936.00 | 923.00 | 935.00 | 914.98 | 1.52% | 76,900 |
| Nov 12, 2025 | 919.00 | 926.00 | 918.00 | 921.00 | 901.28 | 0.77% | 94,300 |
| Nov 11, 2025 | 914.00 | 918.00 | 910.00 | 914.00 | 894.43 | 0.22% | 67,900 |
| Nov 10, 2025 | 913.00 | 917.00 | 909.00 | 912.00 | 892.48 | 0.11% | 113,600 |
| Nov 7, 2025 | 906.00 | 911.00 | 902.00 | 911.00 | 891.50 | 0.44% | 87,400 |
| Nov 6, 2025 | 903.00 | 911.00 | 895.00 | 907.00 | 887.58 | 0.89% | 145,900 |
| Nov 5, 2025 | 908.00 | 910.00 | 893.00 | 899.00 | 879.76 | -0.99% | 161,000 |
| Nov 4, 2025 | 912.00 | 914.00 | 901.00 | 908.00 | 888.56 | -0.98% | 114,300 |
| Oct 31, 2025 | 920.00 | 920.00 | 907.00 | 917.00 | 897.37 | 0.88% | 79,500 |
| Oct 30, 2025 | 912.00 | 917.00 | 907.00 | 909.00 | 889.54 | 0.55% | 110,200 |
| Oct 29, 2025 | 929.00 | 929.00 | 902.00 | 904.00 | 884.65 | -1.95% | 84,900 |
| Oct 28, 2025 | 935.00 | 938.00 | 918.00 | 922.00 | 902.26 | -1.71% | 181,400 |
| Oct 27, 2025 | 930.00 | 938.00 | 930.00 | 938.00 | 917.92 | 0.97% | 79,100 |
| Oct 24, 2025 | 930.00 | 930.00 | 922.00 | 929.00 | 909.11 | 0.11% | 50,100 |
| Oct 23, 2025 | 918.00 | 932.00 | 915.00 | 928.00 | 908.13 | 1.31% | 63,000 |
| Oct 22, 2025 | 913.00 | 922.00 | 913.00 | 916.00 | 896.39 | 0.66% | 100,200 |
| Oct 21, 2025 | 912.00 | 913.00 | 908.00 | 910.00 | 890.52 | - | 35,300 |
| Oct 20, 2025 | 915.00 | 917.00 | 910.00 | 910.00 | 890.52 | 0.55% | 36,000 |
| Oct 17, 2025 | 910.00 | 912.00 | 903.00 | 905.00 | 885.63 | -0.55% | 33,000 |
| Oct 16, 2025 | 912.00 | 915.00 | 905.00 | 910.00 | 890.52 | - | 34,000 |
| Oct 15, 2025 | 907.00 | 910.00 | 902.00 | 910.00 | 890.52 | 1.22% | 46,100 |
| Oct 14, 2025 | 895.00 | 901.00 | 889.00 | 899.00 | 879.76 | -0.22% | 78,000 |
| Oct 10, 2025 | 907.00 | 910.00 | 900.00 | 901.00 | 881.71 | -1.96% | 78,700 |
| Oct 9, 2025 | 914.00 | 919.00 | 911.00 | 919.00 | 899.33 | 0.44% | 58,800 |