Skip to main content
Okamura Corporation (TYO:7994)
Japan flag Japan · Delayed Price · Currency is JPY
2,544.00
-86.00 (-3.27%)
At close: Mar 9, 2026

Okamura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,611.002,633.002,583.002,630.002,630.000.46%168,200
Mar 5, 20262,645.002,657.002,604.002,618.002,618.001.28%258,700
Mar 4, 20262,567.002,608.002,531.002,585.002,585.00-2.97%305,800
Mar 3, 20262,744.002,753.002,661.002,664.002,664.00-3.51%226,400
Mar 2, 20262,715.002,761.002,705.002,761.002,761.000.99%321,900
Feb 27, 20262,693.002,737.002,690.002,734.002,734.002.67%275,200
Feb 26, 20262,658.002,677.002,637.002,663.002,663.001.72%241,800
Feb 25, 20262,599.002,627.002,582.002,618.002,618.001.12%182,500
Feb 24, 20262,601.002,605.002,553.002,589.002,589.00-0.04%251,000
Feb 20, 20262,600.002,601.002,572.002,590.002,590.00-1.22%237,500
Feb 19, 20262,626.002,666.002,603.002,622.002,622.000.92%267,100
Feb 18, 20262,580.002,610.002,580.002,598.002,598.000.78%165,600
Feb 17, 20262,576.002,592.002,566.002,578.002,578.000.47%168,800
Feb 16, 20262,579.002,580.002,542.002,566.002,566.000.04%159,000
Feb 13, 20262,595.002,610.002,546.002,565.002,565.00-1.84%249,100
Feb 12, 20262,592.002,630.002,592.002,613.002,613.000.81%191,300
Feb 10, 20262,553.002,611.002,550.002,592.002,592.001.93%344,600
Feb 9, 20262,546.002,569.002,488.002,543.002,543.004.35%410,600
Feb 6, 20262,440.002,454.002,410.002,437.002,437.001.12%232,100
Feb 5, 20262,430.002,434.002,410.002,410.002,410.000.12%170,700
Feb 4, 20262,388.002,427.002,388.002,407.002,407.000.08%129,700
Feb 3, 20262,370.002,405.002,368.002,405.002,405.000.92%124,600
Feb 2, 20262,402.002,409.002,374.002,383.002,383.000.46%150,400
Jan 30, 20262,356.002,373.002,347.002,372.002,372.000.94%142,700
Jan 29, 20262,330.002,352.002,306.002,350.002,350.000.82%144,400
Jan 28, 20262,350.002,353.002,327.002,331.002,331.00-1.56%190,500
Jan 27, 20262,367.002,370.002,352.002,368.002,368.00-0.50%186,700
Jan 26, 20262,400.002,400.002,373.002,380.002,380.00-1.53%136,200
Jan 23, 20262,420.002,429.002,409.002,417.002,417.00-0.17%123,900
Jan 22, 20262,402.002,433.002,402.002,421.002,421.001.17%132,700
Jan 21, 20262,400.002,409.002,386.002,393.002,393.00-0.95%156,500
Jan 20, 20262,425.002,431.002,401.002,416.002,416.00-0.78%168,400
Jan 19, 20262,426.002,442.002,420.002,435.002,435.000.37%121,600
Jan 16, 20262,403.002,427.002,402.002,426.002,426.000.41%157,500
Jan 15, 20262,410.002,424.002,394.002,416.002,416.00-0.12%296,000
Jan 14, 20262,370.002,419.002,369.002,419.002,419.001.17%186,900
Jan 13, 20262,392.002,405.002,377.002,391.002,391.000.63%162,600
Jan 9, 20262,362.002,379.002,355.002,376.002,376.001.32%131,400
Jan 8, 20262,354.002,362.002,345.002,345.002,345.00-0.38%183,300
Jan 7, 20262,345.002,356.002,332.002,354.002,354.000.38%176,200
Jan 6, 20262,331.002,345.002,330.002,345.002,345.000.95%204,600
Jan 5, 20262,326.002,331.002,308.002,323.002,323.001.31%214,900
Dec 30, 20252,305.002,310.002,286.002,293.002,293.00-0.39%140,700
Dec 29, 20252,313.002,320.002,290.002,302.002,302.00-0.48%199,400
Dec 26, 20252,315.002,328.002,308.002,313.002,313.000.17%96,800
Dec 25, 20252,307.002,314.002,298.002,309.002,309.000.22%117,300
Dec 24, 20252,303.002,317.002,300.002,304.002,304.00-0.13%140,800
Dec 23, 20252,307.002,317.002,300.002,307.002,307.000.13%131,900
Dec 22, 20252,320.002,322.002,298.002,304.002,304.00-0.43%149,100
Dec 19, 20252,279.002,315.002,272.002,314.002,314.001.54%185,500
Dec 18, 20252,282.002,290.002,273.002,279.002,279.000.13%134,300
Dec 17, 20252,282.002,288.002,268.002,276.002,276.00-0.09%121,700
Dec 16, 20252,285.002,302.002,278.002,278.002,278.00-0.52%136,300
Dec 15, 20252,281.002,293.002,272.002,290.002,290.001.06%106,000
Dec 12, 20252,268.002,271.002,255.002,266.002,266.000.67%161,200
Dec 11, 20252,289.002,297.002,251.002,251.002,251.00-1.14%177,700
Dec 10, 20252,285.002,295.002,272.002,277.002,277.000.75%218,400
Dec 9, 20252,260.002,269.002,234.002,260.002,260.00-136,400
Dec 8, 20252,242.002,264.002,240.002,260.002,260.001.94%103,200
Dec 5, 20252,233.002,240.002,217.002,217.002,217.00-0.89%176,000
Dec 4, 20252,223.002,241.002,223.002,237.002,237.000.45%199,200
Dec 3, 20252,241.002,245.002,220.002,227.002,227.00-1.02%220,600
Dec 2, 20252,250.002,259.002,244.002,250.002,250.00-163,800
Dec 1, 20252,270.002,277.002,235.002,250.002,250.00-0.75%217,200
Nov 28, 20252,246.002,275.002,246.002,267.002,267.000.40%152,000
Nov 27, 20252,260.002,270.002,250.002,258.002,258.00-0.27%190,300
Nov 26, 20252,235.002,264.002,235.002,264.002,264.001.84%503,500
Nov 25, 20252,230.002,247.002,221.002,223.002,223.000.23%282,800
Nov 21, 20252,180.002,228.002,180.002,218.002,218.001.46%468,300
Nov 20, 20252,179.002,198.002,165.002,186.002,186.000.60%169,200
Nov 19, 20252,167.002,190.002,165.002,173.002,173.000.74%167,300
Nov 18, 20252,186.002,189.002,157.002,157.002,157.00-1.60%203,800
Nov 17, 20252,221.002,224.002,189.002,192.002,192.00-1.31%177,500
Nov 14, 20252,221.002,226.002,207.002,221.002,221.00-0.13%102,500
Nov 13, 20252,236.002,240.002,217.002,224.002,224.000.23%113,400
Nov 12, 20252,209.002,232.002,201.002,219.002,219.001.14%189,500
Nov 11, 20252,200.002,203.002,175.002,194.002,194.000.41%368,000
Nov 10, 20252,178.002,208.002,148.002,185.002,185.00-5.16%606,900
Nov 7, 20252,288.002,306.002,276.002,304.002,304.001.90%241,200
Nov 6, 20252,269.002,287.002,254.002,261.002,261.00-0.35%131,100
Nov 5, 20252,268.002,281.002,233.002,269.002,269.000.04%168,300
Nov 4, 20252,250.002,297.002,249.002,268.002,268.000.44%181,700
Oct 31, 20252,241.002,262.002,231.002,258.002,258.000.80%163,200
Oct 30, 20252,218.002,243.002,209.002,240.002,240.000.90%185,100
Oct 29, 20252,248.002,252.002,215.002,220.002,220.00-1.20%166,700
Oct 28, 20252,325.002,332.002,247.002,247.002,247.00-4.26%240,600
Oct 27, 20252,333.002,354.002,325.002,347.002,347.001.34%187,500
Oct 24, 20252,333.002,337.002,313.002,316.002,316.00-0.90%129,200
Oct 23, 20252,320.002,347.002,310.002,337.002,337.001.04%136,700
Oct 22, 20252,285.002,321.002,285.002,313.002,313.001.31%109,100
Oct 21, 20252,290.002,303.002,278.002,283.002,283.00-0.70%103,900
Oct 20, 20252,309.002,309.002,284.002,299.002,299.001.19%120,100
Oct 17, 20252,256.002,279.002,254.002,272.002,272.000.40%92,500
Oct 16, 20252,262.002,278.002,260.002,263.002,263.00-0.31%102,900
Oct 15, 20252,261.002,276.002,257.002,270.002,270.001.38%139,200
Oct 14, 20252,224.002,260.002,217.002,239.002,239.00-0.71%196,900
Oct 10, 20252,275.002,275.002,254.002,255.002,255.00-1.83%168,100
Oct 9, 20252,288.002,301.002,270.002,297.002,297.00-0.04%203,200
Oct 8, 20252,309.002,328.002,294.002,298.002,298.00-192,700
Oct 7, 20252,279.002,300.002,272.002,298.002,298.00-0.13%250,600