Okamoto Glass Co., Ltd. (TYO:7746)
Japan
· Delayed Price · Currency is JPY 921.00
-25.00 (-2.64%)
Apr 28, 2026, 3:30 PM JST
Okamoto Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 938.00 | 940.00 | 920.00 | 921.00 | 921.00 | -2.64% | 503,500 |
| Apr 27, 2026 | 951.00 | 955.00 | 917.00 | 946.00 | 946.00 | -0.94% | 609,100 |
| Apr 24, 2026 | 972.00 | 983.00 | 955.00 | 955.00 | 955.00 | -2.15% | 511,800 |
| Apr 23, 2026 | 1,018.00 | 1,024.00 | 976.00 | 976.00 | 976.00 | -2.30% | 728,200 |
| Apr 22, 2026 | 996.00 | 1,008.00 | 985.00 | 999.00 | 999.00 | 0.10% | 606,400 |
| Apr 21, 2026 | 1,038.00 | 1,048.00 | 983.00 | 998.00 | 998.00 | -5.49% | 1,272,800 |
| Apr 20, 2026 | 955.00 | 1,082.00 | 949.00 | 1,056.00 | 1,056.00 | 11.28% | 4,409,000 |
| Apr 17, 2026 | 961.00 | 962.00 | 938.00 | 949.00 | 949.00 | -1.35% | 795,600 |
| Apr 16, 2026 | 1,000.00 | 1,000.00 | 958.00 | 962.00 | 962.00 | -2.34% | 1,612,200 |
| Apr 15, 2026 | 983.00 | 1,003.00 | 969.00 | 985.00 | 985.00 | 0.41% | 853,000 |
| Apr 14, 2026 | 990.00 | 1,003.00 | 972.00 | 981.00 | 981.00 | 1.76% | 953,800 |
| Apr 13, 2026 | 1,009.00 | 1,010.00 | 952.00 | 964.00 | 964.00 | -4.65% | 1,671,400 |
| Apr 10, 2026 | 1,033.00 | 1,062.00 | 1,010.00 | 1,011.00 | 1,011.00 | -2.13% | 570,300 |
| Apr 9, 2026 | 1,066.00 | 1,088.00 | 1,033.00 | 1,033.00 | 1,033.00 | -3.10% | 868,700 |
| Apr 8, 2026 | 1,020.00 | 1,149.00 | 1,001.00 | 1,066.00 | 1,066.00 | 6.49% | 6,505,000 |
| Apr 7, 2026 | 1,006.00 | 1,070.00 | 986.00 | 1,001.00 | 1,001.00 | 0.30% | 1,371,600 |
| Apr 6, 2026 | 1,010.00 | 1,019.00 | 995.00 | 998.00 | 998.00 | -1.19% | 375,400 |
| Apr 3, 2026 | 1,051.00 | 1,059.00 | 1,004.00 | 1,010.00 | 1,010.00 | -3.16% | 497,900 |
| Apr 2, 2026 | 1,110.00 | 1,127.00 | 1,020.00 | 1,043.00 | 1,043.00 | -5.87% | 1,492,600 |
| Apr 1, 2026 | 1,126.00 | 1,170.00 | 1,064.00 | 1,108.00 | 1,108.00 | -0.27% | 4,229,900 |
| Mar 31, 2026 | 947.00 | 1,147.00 | 943.00 | 1,111.00 | 1,111.00 | 11.43% | 7,345,000 |
| Mar 30, 2026 | 910.00 | 1,080.00 | 910.00 | 997.00 | 997.00 | 4.73% | 1,467,900 |
| Mar 27, 2026 | 940.00 | 967.00 | 938.00 | 952.00 | 952.00 | -1.86% | 368,300 |
| Mar 26, 2026 | 1,000.00 | 1,008.00 | 968.00 | 970.00 | 970.00 | -3.67% | 546,000 |
| Mar 25, 2026 | 1,002.00 | 1,025.00 | 997.00 | 1,007.00 | 1,007.00 | 1.51% | 720,700 |
| Mar 24, 2026 | 1,050.00 | 1,067.00 | 976.00 | 992.00 | 992.00 | -1.59% | 763,100 |
| Mar 23, 2026 | 1,081.00 | 1,150.00 | 1,008.00 | 1,008.00 | 1,008.00 | -6.49% | 1,427,900 |
| Mar 19, 2026 | 1,077.00 | 1,118.00 | 1,055.00 | 1,078.00 | 1,078.00 | -4.01% | 773,000 |
| Mar 18, 2026 | 1,093.00 | 1,140.00 | 1,089.00 | 1,123.00 | 1,123.00 | 3.50% | 1,399,000 |
| Mar 17, 2026 | 1,175.00 | 1,190.00 | 1,050.00 | 1,085.00 | 1,085.00 | -6.38% | 2,165,000 |
| Mar 16, 2026 | 1,190.00 | 1,238.00 | 1,113.00 | 1,159.00 | 1,159.00 | 14.75% | 7,053,300 |
| Mar 13, 2026 | 1,011.00 | 1,034.00 | 1,001.00 | 1,010.00 | 1,010.00 | -2.79% | 684,400 |
| Mar 12, 2026 | 1,001.00 | 1,113.00 | 990.00 | 1,039.00 | 1,039.00 | 2.97% | 2,595,500 |
| Mar 11, 2026 | 981.00 | 1,028.00 | 979.00 | 1,009.00 | 1,009.00 | 3.17% | 795,500 |
| Mar 10, 2026 | 991.00 | 1,015.00 | 965.00 | 978.00 | 978.00 | 0.62% | 740,900 |
| 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 |