Skip to main content
Okada Aiyon Corporation (TYO:6294)
Japan flag Japan · Delayed Price · Currency is JPY
2,352.00
-56.00 (-2.33%)
Mar 9, 2026, 3:30 PM JST

Okada Aiyon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,322.002,352.002,310.002,352.002,352.00-2.33%40,000
Mar 6, 20262,405.002,426.002,390.002,408.002,408.00-0.78%13,800
Mar 5, 20262,414.002,445.002,404.002,427.002,427.003.41%24,600
Mar 4, 20262,400.002,403.002,321.002,347.002,347.00-5.02%62,500
Mar 3, 20262,500.002,518.002,471.002,471.002,471.00-1.40%38,000
Mar 2, 20262,515.002,520.002,483.002,506.002,506.00-1.07%34,200
Feb 27, 20262,510.002,541.002,501.002,533.002,533.000.64%26,200
Feb 26, 20262,513.002,541.002,513.002,517.002,517.000.16%18,000
Feb 25, 20262,527.002,538.002,513.002,513.002,513.000.04%19,800
Feb 24, 20262,510.002,515.002,490.002,512.002,512.00-0.08%22,800
Feb 20, 20262,517.002,519.002,496.002,514.002,514.00-0.12%21,700
Feb 19, 20262,480.002,521.002,469.002,517.002,517.001.33%23,200
Feb 18, 20262,494.002,494.002,476.002,484.002,484.00-20,400
Feb 17, 20262,500.002,500.002,469.002,484.002,484.00-0.16%23,900
Feb 16, 20262,540.002,542.002,480.002,488.002,488.00-1.31%34,300
Feb 13, 20262,450.002,551.002,450.002,521.002,521.001.00%99,800
Feb 12, 20262,424.002,496.002,411.002,496.002,496.003.61%66,100
Feb 10, 20262,366.002,409.002,366.002,409.002,409.001.90%28,500
Feb 9, 20262,374.002,386.002,362.002,364.002,364.000.42%26,400
Feb 6, 20262,358.002,360.002,332.002,354.002,354.00-13,400
Feb 5, 20262,370.002,374.002,350.002,354.002,354.00-0.13%16,500
Feb 4, 20262,333.002,357.002,330.002,357.002,357.001.03%15,300
Feb 3, 20262,337.002,346.002,317.002,333.002,333.001.00%12,900
Feb 2, 20262,344.002,349.002,310.002,310.002,310.00-1.20%25,400
Jan 30, 20262,338.002,342.002,318.002,338.002,338.000.34%29,700
Jan 29, 20262,354.002,354.002,322.002,330.002,330.00-1.02%24,900
Jan 28, 20262,363.002,370.002,351.002,354.002,354.00-1.18%14,700
Jan 27, 20262,354.002,382.002,342.002,382.002,382.001.15%21,300
Jan 26, 20262,380.002,384.002,355.002,355.002,355.00-1.34%31,800
Jan 23, 20262,389.002,394.002,378.002,387.002,387.000.21%12,000
Jan 22, 20262,387.002,400.002,381.002,382.002,382.000.17%19,500
Jan 21, 20262,387.002,387.002,360.002,378.002,378.00-0.92%24,900
Jan 20, 20262,406.002,410.002,396.002,400.002,400.00-0.54%18,300
Jan 19, 20262,438.002,438.002,391.002,413.002,413.00-1.11%39,800
Jan 16, 20262,407.002,440.002,398.002,440.002,440.001.96%32,600
Jan 15, 20262,390.002,399.002,381.002,393.002,393.000.08%35,100
Jan 14, 20262,403.002,414.002,390.002,391.002,391.00-0.58%36,200
Jan 13, 20262,430.002,438.002,401.002,405.002,405.000.17%29,100
Jan 9, 20262,421.002,426.002,398.002,401.002,401.00-0.29%29,800
Jan 8, 20262,375.002,414.002,363.002,408.002,408.001.43%32,600
Jan 7, 20262,350.002,389.002,340.002,374.002,374.000.81%31,000
Jan 6, 20262,357.002,377.002,342.002,355.002,355.00-0.51%56,400
Jan 5, 20262,326.002,422.002,281.002,367.002,367.002.69%130,100
Dec 30, 20252,343.002,343.002,294.002,305.002,305.00-1.24%34,600
Dec 29, 20252,288.002,337.002,288.002,334.002,334.002.10%26,600
Dec 26, 20252,257.002,298.002,255.002,286.002,286.001.96%17,800
Dec 25, 20252,220.002,245.002,220.002,242.002,242.000.49%20,000
Dec 24, 20252,252.002,253.002,222.002,231.002,231.00-0.93%19,300
Dec 23, 20252,265.002,273.002,252.002,252.002,252.00-0.35%14,300
Dec 22, 20252,266.002,266.002,238.002,260.002,260.000.49%16,800
Dec 19, 20252,230.002,249.002,214.002,249.002,249.001.08%19,300
Dec 18, 20252,195.002,225.002,190.002,225.002,225.001.46%20,600
Dec 17, 20252,220.002,220.002,188.002,193.002,193.00-1.22%23,900
Dec 16, 20252,180.002,225.002,176.002,220.002,220.001.83%29,900
Dec 15, 20252,123.002,180.002,121.002,180.002,180.002.98%24,200
Dec 12, 20252,116.002,129.002,105.002,117.002,117.001.05%18,000
Dec 11, 20252,152.002,165.002,095.002,095.002,095.00-2.29%24,500
Dec 10, 20252,128.002,148.002,122.002,144.002,144.001.04%19,800
Dec 9, 20252,110.002,129.002,108.002,122.002,122.000.24%23,300
Dec 8, 20252,100.002,126.002,099.002,117.002,117.001.83%23,800
Dec 5, 20252,088.002,095.002,076.002,079.002,079.00-0.53%13,400
Dec 4, 20252,096.002,098.002,065.002,090.002,090.00-0.29%17,500
Dec 3, 20252,115.002,115.002,093.002,096.002,096.00-0.90%16,000
Dec 2, 20252,137.002,137.002,107.002,115.002,115.00-0.05%12,800
Dec 1, 20252,132.002,138.002,116.002,116.002,116.00-0.24%17,700
Nov 28, 20252,120.002,138.002,106.002,121.002,121.000.24%17,000
Nov 27, 20252,124.002,136.002,110.002,116.002,116.00-0.98%7,700
Nov 26, 20252,080.002,137.002,080.002,137.002,137.003.09%18,200
Nov 25, 20252,085.002,085.002,063.002,073.002,073.000.39%13,300
Nov 21, 20252,033.002,072.002,033.002,065.002,065.000.68%11,000
Nov 20, 20252,076.002,079.002,051.002,051.002,051.000.15%11,500
Nov 19, 20252,093.002,100.002,047.002,048.002,048.00-2.10%21,200
Nov 18, 20252,114.002,124.002,092.002,092.002,092.00-1.27%20,300
Nov 17, 20252,125.002,141.002,104.002,119.002,119.00-0.05%25,600
Nov 14, 20252,052.002,122.002,001.002,120.002,120.003.77%52,100
Nov 13, 20252,060.002,070.002,041.002,043.002,043.00-0.83%16,200
Nov 12, 20252,016.002,060.002,016.002,060.002,060.001.98%13,700
Nov 11, 20252,028.002,032.002,017.002,020.002,020.00-0.35%16,100
Nov 10, 20252,010.002,029.002,010.002,027.002,027.001.05%13,000
Nov 7, 20251,997.002,030.001,985.002,006.002,006.00-0.10%18,200
Nov 6, 20252,000.002,010.001,998.002,008.002,008.00-12,400
Nov 5, 20252,030.002,030.001,973.002,008.002,008.00-1.08%34,800
Nov 4, 20252,050.002,060.002,030.002,030.002,030.00-0.78%19,400
Oct 31, 20252,076.002,076.002,030.002,046.002,046.00-1.96%13,800
Oct 30, 20252,061.002,097.002,061.002,087.002,087.001.07%20,500
Oct 29, 20252,117.002,117.002,060.002,065.002,065.00-2.46%19,800
Oct 28, 20252,100.002,140.002,088.002,117.002,117.001.05%28,200
Oct 27, 20252,095.002,112.002,090.002,095.002,095.000.67%23,100
Oct 24, 20252,085.002,087.002,070.002,081.002,081.000.39%8,600
Oct 23, 20252,070.002,087.002,056.002,073.002,073.000.05%25,300
Oct 22, 20252,035.002,072.002,035.002,072.002,072.001.82%18,700
Oct 21, 20252,042.002,055.002,030.002,035.002,035.00-20,600
Oct 20, 20252,040.002,040.002,020.002,035.002,035.000.69%14,200
Oct 17, 20252,059.002,062.001,958.002,021.002,021.00-1.89%21,900
Oct 16, 20252,033.002,060.002,023.002,060.002,060.001.43%17,200
Oct 15, 20252,001.002,032.002,001.002,031.002,031.002.73%18,600
Oct 14, 20251,994.002,007.001,976.001,977.001,977.00-1.74%26,200
Oct 10, 20252,035.002,035.002,012.002,012.002,012.00-1.18%10,200
Oct 9, 20252,022.002,036.002,022.002,036.002,036.000.59%7,400
Oct 8, 20252,026.002,041.002,024.002,024.002,024.00-0.10%7,800