Okasan Securities Group Inc. (TYO:8609)
Japan
· Delayed Price · Currency is JPY 837.00
-39.00 (-4.45%)
At close: Mar 9, 2026
Okasan Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 850.00 | 877.00 | 842.00 | 876.00 | 876.00 | 1.51% | 447,700 |
| Mar 5, 2026 | 873.00 | 889.00 | 857.00 | 863.00 | 863.00 | 3.60% | 674,900 |
| Mar 4, 2026 | 865.00 | 884.00 | 828.00 | 833.00 | 833.00 | -8.46% | 746,600 |
| Mar 3, 2026 | 946.00 | 952.00 | 906.00 | 910.00 | 910.00 | -4.51% | 750,900 |
| Mar 2, 2026 | 952.00 | 956.00 | 936.00 | 953.00 | 953.00 | -4.41% | 519,000 |
| Feb 27, 2026 | 960.00 | 997.00 | 955.00 | 997.00 | 997.00 | 4.18% | 722,200 |
| Feb 26, 2026 | 965.00 | 970.00 | 957.00 | 957.00 | 957.00 | 0.10% | 354,200 |
| Feb 25, 2026 | 961.00 | 961.00 | 942.00 | 956.00 | 956.00 | 0.10% | 497,400 |
| Feb 24, 2026 | 960.00 | 962.00 | 940.00 | 955.00 | 955.00 | -0.10% | 556,000 |
| Feb 20, 2026 | 965.00 | 969.00 | 953.00 | 956.00 | 956.00 | -2.45% | 390,700 |
| Feb 19, 2026 | 961.00 | 984.00 | 958.00 | 980.00 | 980.00 | 2.40% | 397,200 |
| Feb 18, 2026 | 968.00 | 970.00 | 952.00 | 957.00 | 957.00 | 0.10% | 384,300 |
| Feb 17, 2026 | 948.00 | 969.00 | 946.00 | 956.00 | 956.00 | 0.84% | 310,600 |
| Feb 16, 2026 | 959.00 | 959.00 | 943.00 | 948.00 | 948.00 | -0.63% | 325,900 |
| Feb 13, 2026 | 974.00 | 978.00 | 951.00 | 954.00 | 954.00 | -2.75% | 326,700 |
| Feb 12, 2026 | 960.00 | 986.00 | 950.00 | 981.00 | 981.00 | 0.72% | 346,000 |
| Feb 10, 2026 | 965.00 | 977.00 | 961.00 | 974.00 | 974.00 | 2.42% | 484,000 |
| Feb 9, 2026 | 951.00 | 958.00 | 937.00 | 951.00 | 951.00 | 2.15% | 481,400 |
| Feb 6, 2026 | 915.00 | 936.00 | 910.00 | 931.00 | 931.00 | 1.75% | 357,300 |
| Feb 5, 2026 | 925.00 | 932.00 | 910.00 | 915.00 | 915.00 | 0.11% | 270,000 |
| Feb 4, 2026 | 912.00 | 925.00 | 901.00 | 914.00 | 914.00 | 0.77% | 412,700 |
| Feb 3, 2026 | 897.00 | 917.00 | 892.00 | 907.00 | 907.00 | 3.78% | 646,800 |
| Feb 2, 2026 | 894.00 | 897.00 | 872.00 | 874.00 | 874.00 | -1.13% | 457,900 |
| Jan 30, 2026 | 882.00 | 896.00 | 875.00 | 884.00 | 884.00 | -0.23% | 441,800 |
| Jan 29, 2026 | 841.00 | 889.00 | 836.00 | 886.00 | 886.00 | 4.85% | 758,100 |
| Jan 28, 2026 | 840.00 | 848.00 | 835.00 | 845.00 | 845.00 | - | 312,400 |
| Jan 27, 2026 | 835.00 | 847.00 | 825.00 | 845.00 | 845.00 | 0.48% | 293,000 |
| Jan 26, 2026 | 847.00 | 861.00 | 841.00 | 841.00 | 841.00 | -3.22% | 518,400 |
| Jan 23, 2026 | 862.00 | 876.00 | 858.00 | 869.00 | 869.00 | 0.81% | 351,200 |
| Jan 22, 2026 | 839.00 | 866.00 | 833.00 | 862.00 | 862.00 | 4.61% | 428,000 |
| Jan 21, 2026 | 830.00 | 831.00 | 810.00 | 824.00 | 824.00 | -2.49% | 448,000 |
| Jan 20, 2026 | 866.00 | 866.00 | 844.00 | 845.00 | 845.00 | -2.42% | 416,900 |
| Jan 19, 2026 | 876.00 | 882.00 | 866.00 | 866.00 | 866.00 | -1.14% | 370,100 |
| Jan 16, 2026 | 850.00 | 879.00 | 850.00 | 876.00 | 876.00 | 3.30% | 547,300 |
| Jan 15, 2026 | 835.00 | 854.00 | 830.00 | 848.00 | 848.00 | 1.80% | 332,600 |
| Jan 14, 2026 | 829.00 | 835.00 | 820.00 | 833.00 | 833.00 | 0.48% | 373,700 |
| Jan 13, 2026 | 814.00 | 830.00 | 812.00 | 829.00 | 829.00 | 4.54% | 651,400 |
| Jan 9, 2026 | 795.00 | 798.00 | 789.00 | 793.00 | 793.00 | 0.13% | 241,400 |
| Jan 8, 2026 | 795.00 | 804.00 | 788.00 | 792.00 | 792.00 | -1.74% | 292,200 |
| Jan 7, 2026 | 787.00 | 810.00 | 786.00 | 806.00 | 806.00 | 1.38% | 383,800 |
| Jan 6, 2026 | 770.00 | 802.00 | 770.00 | 795.00 | 795.00 | 3.65% | 419,700 |
| Jan 5, 2026 | 761.00 | 771.00 | 759.00 | 767.00 | 767.00 | 1.99% | 332,300 |
| Dec 30, 2025 | 760.00 | 761.00 | 751.00 | 752.00 | 752.00 | -0.92% | 185,500 |
| Dec 29, 2025 | 757.00 | 759.00 | 748.00 | 759.00 | 759.00 | 0.80% | 230,500 |
| Dec 26, 2025 | 751.00 | 758.00 | 748.00 | 753.00 | 753.00 | 0.27% | 224,900 |
| Dec 25, 2025 | 752.00 | 752.00 | 748.00 | 751.00 | 751.00 | 0.40% | 104,500 |
| Dec 24, 2025 | 748.00 | 751.00 | 745.00 | 748.00 | 748.00 | - | 220,100 |
| Dec 23, 2025 | 733.00 | 752.00 | 732.00 | 748.00 | 748.00 | 2.89% | 239,000 |
| Dec 22, 2025 | 742.00 | 742.00 | 727.00 | 727.00 | 727.00 | -0.68% | 264,900 |
| Dec 19, 2025 | 725.00 | 735.00 | 724.00 | 732.00 | 732.00 | 0.83% | 281,100 |
| Dec 18, 2025 | 718.00 | 729.00 | 717.00 | 726.00 | 726.00 | 1.54% | 207,100 |
| Dec 17, 2025 | 718.00 | 720.00 | 711.00 | 715.00 | 715.00 | -0.56% | 140,900 |
| Dec 16, 2025 | 742.00 | 742.00 | 719.00 | 719.00 | 719.00 | -3.10% | 234,100 |
| Dec 15, 2025 | 737.00 | 743.00 | 735.00 | 742.00 | 742.00 | 0.68% | 178,900 |
| Dec 12, 2025 | 743.00 | 743.00 | 728.00 | 737.00 | 737.00 | 0.27% | 400,900 |
| Dec 11, 2025 | 735.00 | 743.00 | 731.00 | 735.00 | 735.00 | 1.24% | 474,900 |
| Dec 10, 2025 | 728.00 | 732.00 | 720.00 | 726.00 | 726.00 | 0.41% | 303,900 |
| Dec 9, 2025 | 724.00 | 733.00 | 722.00 | 723.00 | 723.00 | -0.28% | 182,300 |
| Dec 8, 2025 | 723.00 | 725.00 | 718.00 | 725.00 | 725.00 | 0.83% | 145,200 |
| Dec 5, 2025 | 720.00 | 724.00 | 715.00 | 719.00 | 719.00 | -1.10% | 229,600 |
| Dec 4, 2025 | 717.00 | 729.00 | 717.00 | 727.00 | 727.00 | 1.39% | 313,600 |
| Dec 3, 2025 | 721.00 | 722.00 | 710.00 | 717.00 | 717.00 | -0.69% | 276,000 |
| Dec 2, 2025 | 726.00 | 734.00 | 717.00 | 722.00 | 722.00 | -0.82% | 305,400 |
| Dec 1, 2025 | 723.00 | 737.00 | 720.00 | 728.00 | 728.00 | 0.69% | 351,100 |
| Nov 28, 2025 | 728.00 | 732.00 | 723.00 | 723.00 | 723.00 | -0.55% | 236,400 |
| Nov 27, 2025 | 728.00 | 732.00 | 725.00 | 727.00 | 727.00 | 0.41% | 259,500 |
| Nov 26, 2025 | 726.00 | 733.00 | 723.00 | 724.00 | 724.00 | 0.70% | 342,100 |
| Nov 25, 2025 | 720.00 | 729.00 | 715.00 | 719.00 | 719.00 | 0.28% | 348,700 |
| Nov 21, 2025 | 700.00 | 717.00 | 697.00 | 717.00 | 717.00 | 2.14% | 304,600 |
| Nov 20, 2025 | 706.00 | 707.00 | 694.00 | 702.00 | 702.00 | 2.33% | 225,700 |
| Nov 19, 2025 | 696.00 | 696.00 | 685.00 | 686.00 | 686.00 | -0.58% | 211,000 |
| Nov 18, 2025 | 705.00 | 709.00 | 688.00 | 690.00 | 690.00 | -2.95% | 217,200 |
| Nov 17, 2025 | 714.00 | 718.00 | 708.00 | 711.00 | 711.00 | -0.42% | 192,100 |
| Nov 14, 2025 | 707.00 | 719.00 | 704.00 | 714.00 | 714.00 | -0.14% | 210,000 |
| Nov 13, 2025 | 720.00 | 729.00 | 710.00 | 715.00 | 715.00 | 0.56% | 419,400 |
| Nov 12, 2025 | 699.00 | 715.00 | 695.00 | 711.00 | 711.00 | 2.16% | 368,600 |
| Nov 11, 2025 | 698.00 | 699.00 | 688.00 | 696.00 | 696.00 | 0.43% | 246,300 |
| Nov 10, 2025 | 686.00 | 694.00 | 679.00 | 693.00 | 693.00 | 2.21% | 220,800 |
| Nov 7, 2025 | 674.00 | 681.00 | 670.00 | 678.00 | 678.00 | 0.44% | 207,300 |
| Nov 6, 2025 | 680.00 | 682.00 | 672.00 | 675.00 | 675.00 | -0.44% | 243,500 |
| Nov 5, 2025 | 691.00 | 700.00 | 668.00 | 678.00 | 678.00 | -3.56% | 404,800 |
| Nov 4, 2025 | 691.00 | 707.00 | 685.00 | 703.00 | 703.00 | 1.59% | 386,300 |
| Oct 31, 2025 | 708.00 | 708.00 | 680.00 | 692.00 | 692.00 | -1.56% | 439,300 |
| Oct 30, 2025 | 678.00 | 708.00 | 672.00 | 703.00 | 703.00 | 2.78% | 828,300 |
| Oct 29, 2025 | 697.00 | 697.00 | 683.00 | 684.00 | 684.00 | -2.01% | 228,400 |
| Oct 28, 2025 | 710.00 | 711.00 | 695.00 | 698.00 | 698.00 | -1.69% | 377,100 |
| Oct 27, 2025 | 700.00 | 716.00 | 697.00 | 710.00 | 710.00 | 2.60% | 478,800 |
| Oct 24, 2025 | 692.00 | 696.00 | 683.00 | 692.00 | 692.00 | 0.14% | 281,500 |
| Oct 23, 2025 | 687.00 | 695.00 | 685.00 | 691.00 | 691.00 | -0.14% | 331,600 |
| Oct 22, 2025 | 698.00 | 700.00 | 691.00 | 692.00 | 692.00 | -0.86% | 633,200 |
| Oct 21, 2025 | 708.00 | 711.00 | 698.00 | 698.00 | 698.00 | -0.71% | 574,400 |
| Oct 20, 2025 | 695.00 | 704.00 | 689.00 | 703.00 | 703.00 | 2.63% | 261,100 |
| Oct 17, 2025 | 681.00 | 685.00 | 677.00 | 685.00 | 685.00 | -0.58% | 185,500 |
| Oct 16, 2025 | 686.00 | 694.00 | 685.00 | 689.00 | 689.00 | 0.88% | 205,100 |
| Oct 15, 2025 | 672.00 | 687.00 | 668.00 | 683.00 | 683.00 | 3.17% | 341,100 |
| Oct 14, 2025 | 665.00 | 675.00 | 657.00 | 662.00 | 662.00 | -1.93% | 354,000 |
| Oct 10, 2025 | 682.00 | 690.00 | 671.00 | 675.00 | 675.00 | -2.32% | 276,800 |
| Oct 9, 2025 | 691.00 | 698.00 | 688.00 | 691.00 | 691.00 | - | 264,800 |
| Oct 8, 2025 | 700.00 | 707.00 | 691.00 | 691.00 | 691.00 | -1.29% | 300,600 |
| Oct 7, 2025 | 695.00 | 707.00 | 695.00 | 700.00 | 700.00 | 1.74% | 381,900 |