Skip to main content
Okamura Corporation (TYO:7994)
Japan flag Japan · Delayed Price · Currency is JPY
2,530.00
+36.00 (1.44%)
Apr 28, 2026, 3:30 PM JST

Okamura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,501.002,530.002,485.002,530.002,530.001.44%131,500
Apr 27, 20262,505.002,523.002,484.002,494.002,494.00-1.15%120,300
Apr 24, 20262,531.002,541.002,495.002,523.002,523.000.28%105,000
Apr 23, 20262,505.002,516.002,490.002,516.002,516.00-0.51%121,000
Apr 22, 20262,539.002,547.002,515.002,529.002,529.00-0.59%108,800
Apr 21, 20262,550.002,553.002,534.002,544.002,544.000.67%97,100
Apr 20, 20262,566.002,568.002,519.002,527.002,527.00-0.86%94,100
Apr 17, 20262,567.002,583.002,549.002,549.002,549.00-1.01%82,500
Apr 16, 20262,567.002,585.002,555.002,575.002,575.000.47%129,100
Apr 15, 20262,608.002,617.002,563.002,563.002,563.00-0.89%99,900
Apr 14, 20262,584.002,599.002,572.002,586.002,586.000.58%118,500
Apr 13, 20262,577.002,602.002,562.002,571.002,571.00-0.16%92,600
Apr 10, 20262,588.002,600.002,568.002,575.002,575.00-0.54%132,900
Apr 9, 20262,601.002,620.002,586.002,589.002,589.00-0.65%138,800
Apr 8, 20262,631.002,631.002,593.002,606.002,606.000.97%206,000
Apr 7, 20262,565.002,581.002,551.002,581.002,581.001.22%154,200
Apr 6, 20262,566.002,570.002,547.002,550.002,550.00-86,400
Apr 3, 20262,540.002,555.002,535.002,550.002,550.000.31%59,600
Apr 2, 20262,547.002,576.002,532.002,542.002,542.000.12%150,500
Apr 1, 20262,515.002,539.002,486.002,539.002,539.003.00%125,800
Mar 31, 20262,474.002,495.002,439.002,465.002,465.00-0.40%145,800
Mar 30, 20262,426.002,481.002,402.002,475.002,475.00-3.55%198,800
Mar 27, 20262,560.002,579.002,549.002,566.002,514.000.23%187,000
Mar 26, 20262,554.002,577.002,526.002,560.002,508.12-0.04%127,600
Mar 25, 20262,564.002,581.002,558.002,561.002,509.101.71%142,000
Mar 24, 20262,508.002,522.002,495.002,518.002,466.971.41%118,200
Mar 23, 20262,515.002,515.002,464.002,483.002,432.68-2.28%196,600
Mar 19, 20262,550.002,565.002,541.002,541.002,489.51-1.85%236,400
Mar 18, 20262,584.002,589.002,569.002,589.002,536.530.70%143,900
Mar 17, 20262,572.002,583.002,549.002,571.002,518.900.94%148,200
Mar 16, 20262,554.002,584.002,537.002,547.002,495.39-0.20%110,300
Mar 13, 20262,540.002,582.002,532.002,552.002,500.28-0.78%198,000
Mar 12, 20262,601.002,605.002,551.002,572.002,519.88-2.09%157,200
Mar 11, 20262,650.002,651.002,627.002,627.002,573.760.31%184,800
Mar 10, 20262,610.002,652.002,589.002,619.002,565.932.95%222,100
Mar 9, 20262,529.002,558.002,509.002,544.002,492.45-3.27%185,700
Mar 6, 20262,611.002,633.002,583.002,630.002,576.700.46%168,200
Mar 5, 20262,645.002,657.002,604.002,618.002,564.951.28%258,700
Mar 4, 20262,567.002,608.002,531.002,585.002,532.61-2.97%305,800
Mar 3, 20262,744.002,753.002,661.002,664.002,610.01-3.51%226,400
Mar 2, 20262,715.002,761.002,705.002,761.002,705.050.99%321,900
Feb 27, 20262,693.002,737.002,690.002,734.002,678.602.67%275,200
Feb 26, 20262,658.002,677.002,637.002,663.002,609.031.72%241,800
Feb 25, 20262,599.002,627.002,582.002,618.002,564.951.12%182,500
Feb 24, 20262,601.002,605.002,553.002,589.002,536.53-0.04%251,000
Feb 20, 20262,600.002,601.002,572.002,590.002,537.51-1.22%237,500
Feb 19, 20262,626.002,666.002,603.002,622.002,568.870.92%267,100
Feb 18, 20262,580.002,610.002,580.002,598.002,545.350.78%165,600
Feb 17, 20262,576.002,592.002,566.002,578.002,525.760.47%168,800
Feb 16, 20262,579.002,580.002,542.002,566.002,514.000.04%159,000
Feb 13, 20262,595.002,610.002,546.002,565.002,513.02-1.84%249,100
Feb 12, 20262,592.002,630.002,592.002,613.002,560.050.81%191,300
Feb 10, 20262,553.002,611.002,550.002,592.002,539.471.93%344,600
Feb 9, 20262,546.002,569.002,488.002,543.002,491.474.35%410,600
Feb 6, 20262,440.002,454.002,410.002,437.002,387.611.12%232,100
Feb 5, 20262,430.002,434.002,410.002,410.002,361.160.12%170,700
Feb 4, 20262,388.002,427.002,388.002,407.002,358.220.08%129,700
Feb 3, 20262,370.002,405.002,368.002,405.002,356.260.92%124,600
Feb 2, 20262,402.002,409.002,374.002,383.002,334.710.46%150,400
Jan 30, 20262,356.002,373.002,347.002,372.002,323.930.94%142,700
Jan 29, 20262,330.002,352.002,306.002,350.002,302.380.82%144,400
Jan 28, 20262,350.002,353.002,327.002,331.002,283.76-1.56%190,500
Jan 27, 20262,367.002,370.002,352.002,368.002,320.01-0.50%186,700
Jan 26, 20262,400.002,400.002,373.002,380.002,331.77-1.53%136,200
Jan 23, 20262,420.002,429.002,409.002,417.002,368.02-0.17%123,900
Jan 22, 20262,402.002,433.002,402.002,421.002,371.941.17%132,700
Jan 21, 20262,400.002,409.002,386.002,393.002,344.51-0.95%156,500
Jan 20, 20262,425.002,431.002,401.002,416.002,367.04-0.78%168,400
Jan 19, 20262,426.002,442.002,420.002,435.002,385.650.37%121,600
Jan 16, 20262,403.002,427.002,402.002,426.002,376.840.41%157,500
Jan 15, 20262,410.002,424.002,394.002,416.002,367.04-0.12%296,000
Jan 14, 20262,370.002,419.002,369.002,419.002,369.981.17%186,900
Jan 13, 20262,392.002,405.002,377.002,391.002,342.550.63%162,600
Jan 9, 20262,362.002,379.002,355.002,376.002,327.851.32%131,400
Jan 8, 20262,354.002,362.002,345.002,345.002,297.48-0.38%183,300
Jan 7, 20262,345.002,356.002,332.002,354.002,306.300.38%176,200
Jan 6, 20262,331.002,345.002,330.002,345.002,297.480.95%204,600
Jan 5, 20262,326.002,331.002,308.002,323.002,275.921.31%214,900
Dec 30, 20252,305.002,310.002,286.002,293.002,246.53-0.39%140,700
Dec 29, 20252,313.002,320.002,290.002,302.002,255.35-0.48%199,400
Dec 26, 20252,315.002,328.002,308.002,313.002,266.130.17%96,800
Dec 25, 20252,307.002,314.002,298.002,309.002,262.210.22%117,300
Dec 24, 20252,303.002,317.002,300.002,304.002,257.31-0.13%140,800
Dec 23, 20252,307.002,317.002,300.002,307.002,260.250.13%131,900
Dec 22, 20252,320.002,322.002,298.002,304.002,257.31-0.43%149,100
Dec 19, 20252,279.002,315.002,272.002,314.002,267.111.54%185,500
Dec 18, 20252,282.002,290.002,273.002,279.002,232.820.13%134,300
Dec 17, 20252,282.002,288.002,268.002,276.002,229.88-0.09%121,700
Dec 16, 20252,285.002,302.002,278.002,278.002,231.84-0.52%136,300
Dec 15, 20252,281.002,293.002,272.002,290.002,243.591.06%106,000
Dec 12, 20252,268.002,271.002,255.002,266.002,220.080.67%161,200
Dec 11, 20252,289.002,297.002,251.002,251.002,205.38-1.14%177,700
Dec 10, 20252,285.002,295.002,272.002,277.002,230.860.75%218,400
Dec 9, 20252,260.002,269.002,234.002,260.002,214.20-136,400
Dec 8, 20252,242.002,264.002,240.002,260.002,214.201.94%103,200
Dec 5, 20252,233.002,240.002,217.002,217.002,172.07-0.89%176,000
Dec 4, 20252,223.002,241.002,223.002,237.002,191.670.45%199,200
Dec 3, 20252,241.002,245.002,220.002,227.002,181.87-1.02%220,600
Dec 2, 20252,250.002,259.002,244.002,250.002,204.40-163,800
Dec 1, 20252,270.002,277.002,235.002,250.002,204.40-0.75%217,200