Okamoto Glass Co., Ltd. (TYO:7746)
Japan
· Delayed Price · Currency is JPY 978.00
+6.00 (0.62%)
Mar 10, 2026, 3:30 PM JST
Okamoto Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 955.00 | 983.00 | 932.00 | 972.00 | 972.00 | -5.36% | 989,700 |
| Mar 6, 2026 | 1,001.00 | 1,038.00 | 1,000.00 | 1,027.00 | 1,027.00 | 1.08% | 726,900 |
| Mar 5, 2026 | 1,050.00 | 1,060.00 | 1,001.00 | 1,016.00 | 1,016.00 | 4.42% | 1,338,600 |
| Mar 4, 2026 | 980.00 | 1,029.00 | 942.00 | 973.00 | 973.00 | -3.66% | 1,935,700 |
| Mar 3, 2026 | 1,062.00 | 1,066.00 | 1,005.00 | 1,010.00 | 1,010.00 | -7.17% | 1,145,600 |
| Mar 2, 2026 | 1,052.00 | 1,109.00 | 1,037.00 | 1,088.00 | 1,088.00 | -0.46% | 1,453,700 |
| Feb 27, 2026 | 1,080.00 | 1,135.00 | 1,071.00 | 1,093.00 | 1,093.00 | 2.25% | 2,794,500 |
| Feb 26, 2026 | 1,130.00 | 1,150.00 | 1,026.00 | 1,069.00 | 1,069.00 | -0.37% | 4,180,100 |
| Feb 25, 2026 | 950.00 | 1,073.00 | 950.00 | 1,073.00 | 1,073.00 | 16.25% | 1,573,800 |
| Feb 24, 2026 | 1,002.00 | 1,002.00 | 905.00 | 923.00 | 923.00 | -10.13% | 2,964,500 |
| Feb 20, 2026 | 1,000.00 | 1,105.00 | 985.00 | 1,027.00 | 1,027.00 | 2.39% | 3,780,200 |
| Feb 19, 2026 | 1,059.00 | 1,089.00 | 973.00 | 1,003.00 | 1,003.00 | -7.90% | 3,574,400 |
| Feb 18, 2026 | 1,200.00 | 1,200.00 | 1,080.00 | 1,089.00 | 1,089.00 | -9.63% | 2,520,900 |
| Feb 17, 2026 | 1,250.00 | 1,265.00 | 1,201.00 | 1,205.00 | 1,205.00 | -6.01% | 2,110,000 |
| Feb 16, 2026 | 1,149.00 | 1,349.00 | 1,141.00 | 1,282.00 | 1,282.00 | 1.02% | 8,119,200 |
| Feb 13, 2026 | 1,330.00 | 1,355.00 | 1,233.00 | 1,269.00 | 1,269.00 | -8.64% | 4,129,400 |
| Feb 12, 2026 | 1,368.00 | 1,464.00 | 1,311.00 | 1,389.00 | 1,389.00 | 7.34% | 7,893,000 |
| Feb 10, 2026 | 1,392.00 | 1,430.00 | 1,263.00 | 1,294.00 | 1,294.00 | -8.62% | 5,156,400 |
| Feb 9, 2026 | 1,538.00 | 1,638.00 | 1,375.00 | 1,416.00 | 1,416.00 | -8.41% | 12,191,600 |
| Feb 6, 2026 | 1,218.00 | 1,546.00 | 1,195.00 | 1,546.00 | 1,546.00 | 24.08% | 11,275,800 |
| Feb 5, 2026 | 1,180.00 | 1,270.00 | 1,170.00 | 1,246.00 | 1,246.00 | 3.66% | 5,009,600 |
| Feb 4, 2026 | 1,203.00 | 1,245.00 | 1,170.00 | 1,202.00 | 1,202.00 | -2.12% | 3,955,100 |
| Feb 3, 2026 | 1,309.00 | 1,363.00 | 1,201.00 | 1,228.00 | 1,228.00 | 8.77% | 16,078,400 |
| Feb 2, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 15.32% | 206,300 |
| Jan 30, 2026 | 1,029.00 | 1,080.00 | 922.00 | 979.00 | 979.00 | -11.00% | 5,409,500 |
| Jan 29, 2026 | 1,165.00 | 1,170.00 | 1,080.00 | 1,100.00 | 1,100.00 | -5.17% | 1,940,200 |
| Jan 28, 2026 | 1,207.00 | 1,237.00 | 1,158.00 | 1,160.00 | 1,160.00 | -3.65% | 2,876,700 |
| Jan 27, 2026 | 1,138.00 | 1,273.00 | 1,103.00 | 1,204.00 | 1,204.00 | 4.97% | 6,718,000 |
| Jan 26, 2026 | 1,207.00 | 1,226.00 | 1,140.00 | 1,147.00 | 1,147.00 | -6.75% | 3,946,700 |
| Jan 23, 2026 | 1,065.00 | 1,238.00 | 1,065.00 | 1,230.00 | 1,230.00 | 12.33% | 11,926,900 |
| Jan 22, 2026 | 1,298.00 | 1,299.00 | 1,056.00 | 1,095.00 | 1,095.00 | -7.05% | 7,056,300 |
| Jan 21, 2026 | 1,020.00 | 1,305.00 | 1,010.00 | 1,178.00 | 1,178.00 | 0.68% | 17,066,600 |
| Jan 20, 2026 | 1,310.00 | 1,349.00 | 1,115.00 | 1,170.00 | 1,170.00 | 6.36% | 27,586,700 |
| Jan 19, 2026 | 1,070.00 | 1,100.00 | 1,046.00 | 1,100.00 | 1,100.00 | 15.79% | 2,364,800 |
| Jan 16, 2026 | 1,181.00 | 1,289.00 | 818.00 | 950.00 | 950.00 | -5.09% | 28,655,900 |
| Jan 15, 2026 | 1,001.00 | 1,001.00 | 912.00 | 1,001.00 | 1,001.00 | 66.56% | 14,703,300 |
| Jan 14, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 19.96% | 232,400 |
| Jan 13, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 19.00% | 388,000 |
| Jan 9, 2026 | 421.00 | 432.00 | 401.00 | 421.00 | 421.00 | 0.24% | 4,547,600 |
| Jan 8, 2026 | 460.00 | 465.00 | 407.00 | 420.00 | 420.00 | -8.70% | 9,267,700 |
| Jan 7, 2026 | 436.00 | 480.00 | 426.00 | 460.00 | 460.00 | 11.65% | 20,662,000 |
| Jan 6, 2026 | 400.00 | 436.00 | 382.00 | 412.00 | 412.00 | 4.57% | 11,775,400 |
| Jan 5, 2026 | 378.00 | 423.00 | 370.00 | 394.00 | 394.00 | 6.49% | 15,790,900 |
| Dec 30, 2025 | 332.00 | 380.00 | 318.00 | 370.00 | 370.00 | 14.20% | 11,466,400 |
| Dec 29, 2025 | 320.00 | 337.00 | 315.00 | 324.00 | 324.00 | 1.25% | 2,247,700 |
| Dec 26, 2025 | 333.00 | 337.00 | 320.00 | 320.00 | 320.00 | -5.04% | 2,536,800 |
| Dec 25, 2025 | 300.00 | 348.00 | 300.00 | 337.00 | 337.00 | 13.47% | 9,503,200 |
| Dec 24, 2025 | 300.00 | 315.00 | 297.00 | 297.00 | 297.00 | -1.33% | 1,920,200 |
| Dec 23, 2025 | 286.00 | 333.00 | 280.00 | 301.00 | 301.00 | 8.27% | 6,827,800 |
| Dec 22, 2025 | 282.00 | 287.00 | 275.00 | 278.00 | 278.00 | 0.72% | 721,200 |
| Dec 19, 2025 | 273.00 | 282.00 | 271.00 | 276.00 | 276.00 | 2.99% | 695,700 |
| Dec 18, 2025 | 274.00 | 280.00 | 266.00 | 268.00 | 268.00 | -3.25% | 960,500 |
| Dec 17, 2025 | 295.00 | 295.00 | 267.00 | 277.00 | 277.00 | -6.10% | 2,195,100 |
| Dec 16, 2025 | 301.00 | 305.00 | 290.00 | 295.00 | 295.00 | -1.99% | 862,400 |
| Dec 15, 2025 | 301.00 | 308.00 | 297.00 | 301.00 | 301.00 | - | 682,500 |
| Dec 12, 2025 | 305.00 | 309.00 | 297.00 | 301.00 | 301.00 | -0.99% | 704,700 |
| Dec 11, 2025 | 310.00 | 311.00 | 296.00 | 304.00 | 304.00 | -0.98% | 1,231,900 |
| Dec 10, 2025 | 316.00 | 322.00 | 306.00 | 307.00 | 307.00 | -2.85% | 1,172,900 |
| Dec 9, 2025 | 336.00 | 340.00 | 316.00 | 316.00 | 316.00 | -6.78% | 1,496,500 |
| Dec 8, 2025 | 340.00 | 342.00 | 319.00 | 339.00 | 339.00 | 1.50% | 1,370,400 |
| Dec 5, 2025 | 316.00 | 339.00 | 314.00 | 334.00 | 334.00 | 7.05% | 2,335,300 |
| Dec 4, 2025 | 320.00 | 327.00 | 312.00 | 312.00 | 312.00 | -3.41% | 932,500 |
| Dec 3, 2025 | 328.00 | 338.00 | 322.00 | 323.00 | 323.00 | 0.94% | 1,721,400 |
| Dec 2, 2025 | 359.00 | 359.00 | 318.00 | 320.00 | 320.00 | -12.33% | 3,143,400 |
| Dec 1, 2025 | 377.00 | 399.00 | 365.00 | 365.00 | 365.00 | -4.95% | 3,370,500 |
| Nov 28, 2025 | 385.00 | 399.00 | 358.00 | 384.00 | 384.00 | 1.05% | 12,897,800 |
| Nov 27, 2025 | 308.00 | 380.00 | 306.00 | 380.00 | 380.00 | 26.67% | 15,790,400 |
| Nov 26, 2025 | 287.00 | 318.00 | 280.00 | 300.00 | 300.00 | 6.01% | 3,949,600 |
| Nov 25, 2025 | 317.00 | 318.00 | 280.00 | 283.00 | 283.00 | -8.71% | 3,029,500 |
| Nov 21, 2025 | 321.00 | 326.00 | 306.00 | 310.00 | 310.00 | -6.34% | 2,080,400 |
| Nov 20, 2025 | 340.00 | 359.00 | 328.00 | 331.00 | 331.00 | 2.16% | 3,679,600 |
| Nov 19, 2025 | 340.00 | 347.00 | 322.00 | 324.00 | 324.00 | -5.81% | 2,172,200 |
| Nov 18, 2025 | 355.00 | 367.00 | 333.00 | 344.00 | 344.00 | -1.15% | 2,610,500 |
| Nov 17, 2025 | 404.00 | 429.00 | 345.00 | 348.00 | 348.00 | -10.31% | 6,086,400 |
| Nov 14, 2025 | 382.00 | 399.00 | 367.00 | 388.00 | 388.00 | -0.26% | 2,500,100 |
| Nov 13, 2025 | 401.00 | 402.00 | 379.00 | 389.00 | 389.00 | -2.75% | 2,319,500 |
| Nov 12, 2025 | 358.00 | 400.00 | 356.00 | 400.00 | 400.00 | 10.50% | 3,247,000 |
| Nov 11, 2025 | 384.00 | 390.00 | 357.00 | 362.00 | 362.00 | -5.48% | 3,031,200 |
| Nov 10, 2025 | 392.00 | 406.00 | 382.00 | 383.00 | 383.00 | -2.79% | 2,599,100 |
| Nov 7, 2025 | 406.00 | 416.00 | 391.00 | 394.00 | 394.00 | -5.52% | 4,462,300 |
| Nov 6, 2025 | 409.00 | 440.00 | 401.00 | 417.00 | 417.00 | 5.57% | 9,787,200 |
| Nov 5, 2025 | 366.00 | 395.00 | 362.00 | 395.00 | 395.00 | 2.07% | 6,081,800 |
| Nov 4, 2025 | 433.00 | 457.00 | 386.00 | 387.00 | 387.00 | -10.00% | 10,797,100 |
| Oct 31, 2025 | 425.00 | 464.00 | 412.00 | 430.00 | 430.00 | 6.44% | 29,188,500 |
| Oct 30, 2025 | 333.00 | 423.00 | 331.00 | 404.00 | 404.00 | 16.76% | 27,657,000 |
| Oct 29, 2025 | 322.00 | 353.00 | 318.00 | 346.00 | 346.00 | 10.19% | 13,336,100 |
| Oct 28, 2025 | 308.00 | 341.00 | 297.00 | 314.00 | 314.00 | 3.63% | 8,745,900 |
| Oct 27, 2025 | 331.00 | 334.00 | 294.00 | 303.00 | 303.00 | -6.19% | 5,170,400 |
| Oct 24, 2025 | 288.00 | 359.00 | 282.00 | 323.00 | 323.00 | 12.54% | 34,293,600 |
| Oct 23, 2025 | 296.00 | 301.00 | 286.00 | 287.00 | 287.00 | -3.69% | 4,145,400 |
| Oct 22, 2025 | 275.00 | 308.00 | 266.00 | 298.00 | 298.00 | 8.36% | 10,292,800 |
| Oct 21, 2025 | 262.00 | 278.00 | 256.00 | 275.00 | 275.00 | 7.84% | 4,560,000 |
| Oct 20, 2025 | 245.00 | 258.00 | 245.00 | 255.00 | 255.00 | 4.08% | 1,121,900 |
| Oct 17, 2025 | 264.00 | 274.00 | 240.00 | 245.00 | 245.00 | -8.92% | 2,751,500 |
| Oct 16, 2025 | 251.00 | 280.00 | 248.00 | 269.00 | 269.00 | 7.17% | 5,040,200 |
| Oct 15, 2025 | 247.00 | 253.00 | 241.00 | 251.00 | 251.00 | 0.40% | 1,704,400 |
| Oct 14, 2025 | 261.00 | 278.00 | 248.00 | 250.00 | 250.00 | -7.06% | 2,770,700 |
| Oct 10, 2025 | 265.00 | 289.00 | 259.00 | 269.00 | 269.00 | 1.89% | 4,771,900 |
| Oct 9, 2025 | 268.00 | 276.00 | 256.00 | 264.00 | 264.00 | -2.94% | 4,157,900 |
| Oct 8, 2025 | 274.00 | 283.00 | 266.00 | 272.00 | 272.00 | -4.90% | 5,651,900 |