Okasan Securities Group Inc. (TYO:8609)
Japan
· Delayed Price · Currency is JPY 933.00
+42.00 (4.71%)
Apr 28, 2026, 3:30 PM JST
Okasan Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 895.00 | 935.00 | 889.00 | 933.00 | 933.00 | 4.71% | 818,600 |
| Apr 27, 2026 | 883.00 | 895.00 | 880.00 | 891.00 | 891.00 | 0.91% | 321,600 |
| Apr 24, 2026 | 877.00 | 887.00 | 873.00 | 883.00 | 883.00 | - | 312,400 |
| Apr 23, 2026 | 878.00 | 885.00 | 872.00 | 883.00 | 883.00 | 0.23% | 309,100 |
| Apr 22, 2026 | 895.00 | 897.00 | 879.00 | 881.00 | 881.00 | -1.56% | 312,300 |
| Apr 21, 2026 | 909.00 | 911.00 | 893.00 | 895.00 | 895.00 | -0.67% | 347,900 |
| Apr 20, 2026 | 915.00 | 917.00 | 900.00 | 901.00 | 901.00 | -1.10% | 281,800 |
| Apr 17, 2026 | 912.00 | 915.00 | 899.00 | 911.00 | 911.00 | -0.44% | 301,800 |
| Apr 16, 2026 | 918.00 | 928.00 | 915.00 | 915.00 | 915.00 | 1.33% | 344,700 |
| Apr 15, 2026 | 914.00 | 924.00 | 903.00 | 903.00 | 903.00 | 0.44% | 395,200 |
| Apr 14, 2026 | 901.00 | 909.00 | 899.00 | 899.00 | 899.00 | 0.90% | 368,800 |
| Apr 13, 2026 | 900.00 | 909.00 | 890.00 | 891.00 | 891.00 | -1.33% | 254,000 |
| Apr 10, 2026 | 902.00 | 912.00 | 901.00 | 903.00 | 903.00 | 0.44% | 278,800 |
| Apr 9, 2026 | 920.00 | 930.00 | 898.00 | 899.00 | 899.00 | -1.86% | 680,300 |
| Apr 8, 2026 | 915.00 | 925.00 | 908.00 | 916.00 | 916.00 | 3.04% | 700,000 |
| Apr 7, 2026 | 888.00 | 895.00 | 884.00 | 889.00 | 889.00 | 1.02% | 361,500 |
| Apr 6, 2026 | 870.00 | 885.00 | 868.00 | 880.00 | 880.00 | 1.62% | 312,400 |
| Apr 3, 2026 | 859.00 | 872.00 | 858.00 | 866.00 | 866.00 | 1.29% | 405,800 |
| Apr 2, 2026 | 866.00 | 875.00 | 845.00 | 855.00 | 855.00 | -0.70% | 483,700 |
| Apr 1, 2026 | 850.00 | 861.00 | 835.00 | 861.00 | 861.00 | 4.87% | 615,700 |
| Mar 31, 2026 | 819.00 | 845.00 | 817.00 | 821.00 | 821.00 | -0.24% | 571,600 |
| Mar 30, 2026 | 803.00 | 830.00 | 792.00 | 823.00 | 823.00 | -8.35% | 844,700 |
| Mar 27, 2026 | 874.00 | 908.00 | 861.00 | 898.00 | 848.00 | 3.58% | 1,867,000 |
| Mar 26, 2026 | 872.00 | 874.00 | 854.00 | 867.00 | 818.73 | -0.57% | 269,400 |
| Mar 25, 2026 | 866.00 | 875.00 | 862.00 | 872.00 | 823.45 | 3.44% | 386,300 |
| Mar 24, 2026 | 856.00 | 857.00 | 835.00 | 843.00 | 796.06 | 1.57% | 322,100 |
| Mar 23, 2026 | 840.00 | 848.00 | 825.00 | 830.00 | 783.79 | -5.03% | 459,800 |
| Mar 19, 2026 | 871.00 | 884.00 | 867.00 | 874.00 | 825.34 | -2.56% | 500,200 |
| Mar 18, 2026 | 875.00 | 898.00 | 875.00 | 897.00 | 847.06 | 3.70% | 498,800 |
| Mar 17, 2026 | 859.00 | 872.00 | 859.00 | 865.00 | 816.84 | 1.88% | 313,300 |
| Mar 16, 2026 | 846.00 | 852.00 | 839.00 | 849.00 | 801.73 | -0.12% | 362,200 |
| Mar 13, 2026 | 836.00 | 859.00 | 836.00 | 850.00 | 802.67 | -0.70% | 305,000 |
| Mar 12, 2026 | 870.00 | 873.00 | 850.00 | 856.00 | 808.34 | -2.51% | 339,900 |
| Mar 11, 2026 | 886.00 | 900.00 | 877.00 | 878.00 | 829.11 | 0.80% | 340,700 |
| Mar 10, 2026 | 854.00 | 876.00 | 849.00 | 871.00 | 822.50 | 4.06% | 421,100 |
| Mar 9, 2026 | 816.00 | 845.00 | 814.00 | 837.00 | 790.40 | -4.45% | 593,100 |
| Mar 6, 2026 | 850.00 | 877.00 | 842.00 | 876.00 | 827.22 | 1.51% | 447,700 |
| Mar 5, 2026 | 873.00 | 889.00 | 857.00 | 863.00 | 814.95 | 3.60% | 674,900 |
| Mar 4, 2026 | 865.00 | 884.00 | 828.00 | 833.00 | 786.62 | -8.46% | 746,600 |
| Mar 3, 2026 | 946.00 | 952.00 | 906.00 | 910.00 | 859.33 | -4.51% | 750,900 |
| Mar 2, 2026 | 952.00 | 956.00 | 936.00 | 953.00 | 899.94 | -4.41% | 519,000 |
| Feb 27, 2026 | 960.00 | 997.00 | 955.00 | 997.00 | 941.49 | 4.18% | 722,200 |
| Feb 26, 2026 | 965.00 | 970.00 | 957.00 | 957.00 | 903.71 | 0.10% | 354,200 |
| Feb 25, 2026 | 961.00 | 961.00 | 942.00 | 956.00 | 902.77 | 0.10% | 497,400 |
| Feb 24, 2026 | 960.00 | 962.00 | 940.00 | 955.00 | 901.83 | -0.10% | 556,000 |
| Feb 20, 2026 | 965.00 | 969.00 | 953.00 | 956.00 | 902.77 | -2.45% | 390,700 |
| Feb 19, 2026 | 961.00 | 984.00 | 958.00 | 980.00 | 925.43 | 2.40% | 397,200 |
| Feb 18, 2026 | 968.00 | 970.00 | 952.00 | 957.00 | 903.71 | 0.10% | 384,300 |
| Feb 17, 2026 | 948.00 | 969.00 | 946.00 | 956.00 | 902.77 | 0.84% | 310,600 |
| Feb 16, 2026 | 959.00 | 959.00 | 943.00 | 948.00 | 895.22 | -0.63% | 325,900 |
| Feb 13, 2026 | 974.00 | 978.00 | 951.00 | 954.00 | 900.88 | -2.75% | 326,700 |
| Feb 12, 2026 | 960.00 | 986.00 | 950.00 | 981.00 | 926.38 | 0.72% | 346,000 |
| Feb 10, 2026 | 965.00 | 977.00 | 961.00 | 974.00 | 919.77 | 2.42% | 484,000 |
| Feb 9, 2026 | 951.00 | 958.00 | 937.00 | 951.00 | 898.05 | 2.15% | 481,400 |
| Feb 6, 2026 | 915.00 | 936.00 | 910.00 | 931.00 | 879.16 | 1.75% | 357,300 |
| Feb 5, 2026 | 925.00 | 932.00 | 910.00 | 915.00 | 864.05 | 0.11% | 270,000 |
| Feb 4, 2026 | 912.00 | 925.00 | 901.00 | 914.00 | 863.11 | 0.77% | 412,700 |
| Feb 3, 2026 | 897.00 | 917.00 | 892.00 | 907.00 | 856.50 | 3.78% | 646,800 |
| Feb 2, 2026 | 894.00 | 897.00 | 872.00 | 874.00 | 825.34 | -1.13% | 457,900 |
| Jan 30, 2026 | 882.00 | 896.00 | 875.00 | 884.00 | 834.78 | -0.23% | 441,800 |
| Jan 29, 2026 | 841.00 | 889.00 | 836.00 | 886.00 | 836.67 | 4.85% | 758,100 |
| Jan 28, 2026 | 840.00 | 848.00 | 835.00 | 845.00 | 797.95 | - | 312,400 |
| Jan 27, 2026 | 835.00 | 847.00 | 825.00 | 845.00 | 797.95 | 0.48% | 293,000 |
| Jan 26, 2026 | 847.00 | 861.00 | 841.00 | 841.00 | 794.17 | -3.22% | 518,400 |
| Jan 23, 2026 | 862.00 | 876.00 | 858.00 | 869.00 | 820.61 | 0.81% | 351,200 |
| Jan 22, 2026 | 839.00 | 866.00 | 833.00 | 862.00 | 814.00 | 4.61% | 428,000 |
| Jan 21, 2026 | 830.00 | 831.00 | 810.00 | 824.00 | 778.12 | -2.49% | 448,000 |
| Jan 20, 2026 | 866.00 | 866.00 | 844.00 | 845.00 | 797.95 | -2.42% | 416,900 |
| Jan 19, 2026 | 876.00 | 882.00 | 866.00 | 866.00 | 817.78 | -1.14% | 370,100 |
| Jan 16, 2026 | 850.00 | 879.00 | 850.00 | 876.00 | 827.22 | 3.30% | 547,300 |
| Jan 15, 2026 | 835.00 | 854.00 | 830.00 | 848.00 | 800.78 | 1.80% | 332,600 |
| Jan 14, 2026 | 829.00 | 835.00 | 820.00 | 833.00 | 786.62 | 0.48% | 373,700 |
| Jan 13, 2026 | 814.00 | 830.00 | 812.00 | 829.00 | 782.84 | 4.54% | 651,400 |
| Jan 9, 2026 | 795.00 | 798.00 | 789.00 | 793.00 | 748.85 | 0.13% | 241,400 |
| Jan 8, 2026 | 795.00 | 804.00 | 788.00 | 792.00 | 747.90 | -1.74% | 292,200 |
| Jan 7, 2026 | 787.00 | 810.00 | 786.00 | 806.00 | 761.12 | 1.38% | 383,800 |
| Jan 6, 2026 | 770.00 | 802.00 | 770.00 | 795.00 | 750.73 | 3.65% | 419,700 |
| Jan 5, 2026 | 761.00 | 771.00 | 759.00 | 767.00 | 724.29 | 1.99% | 332,300 |
| Dec 30, 2025 | 760.00 | 761.00 | 751.00 | 752.00 | 710.13 | -0.92% | 185,500 |
| Dec 29, 2025 | 757.00 | 759.00 | 748.00 | 759.00 | 716.74 | 0.80% | 230,500 |
| Dec 26, 2025 | 751.00 | 758.00 | 748.00 | 753.00 | 711.07 | 0.27% | 224,900 |
| Dec 25, 2025 | 752.00 | 752.00 | 748.00 | 751.00 | 709.18 | 0.40% | 104,500 |
| Dec 24, 2025 | 748.00 | 751.00 | 745.00 | 748.00 | 706.35 | - | 220,100 |
| Dec 23, 2025 | 733.00 | 752.00 | 732.00 | 748.00 | 706.35 | 2.89% | 239,000 |
| Dec 22, 2025 | 742.00 | 742.00 | 727.00 | 727.00 | 686.52 | -0.68% | 264,900 |
| Dec 19, 2025 | 725.00 | 735.00 | 724.00 | 732.00 | 691.24 | 0.83% | 281,100 |
| Dec 18, 2025 | 718.00 | 729.00 | 717.00 | 726.00 | 685.58 | 1.54% | 207,100 |
| Dec 17, 2025 | 718.00 | 720.00 | 711.00 | 715.00 | 675.19 | -0.56% | 140,900 |
| Dec 16, 2025 | 742.00 | 742.00 | 719.00 | 719.00 | 678.97 | -3.10% | 234,100 |
| Dec 15, 2025 | 737.00 | 743.00 | 735.00 | 742.00 | 700.69 | 0.68% | 178,900 |
| Dec 12, 2025 | 743.00 | 743.00 | 728.00 | 737.00 | 695.96 | 0.27% | 400,900 |
| Dec 11, 2025 | 735.00 | 743.00 | 731.00 | 735.00 | 694.08 | 1.24% | 474,900 |
| Dec 10, 2025 | 728.00 | 732.00 | 720.00 | 726.00 | 685.58 | 0.41% | 303,900 |
| Dec 9, 2025 | 724.00 | 733.00 | 722.00 | 723.00 | 682.74 | -0.28% | 182,300 |
| Dec 8, 2025 | 723.00 | 725.00 | 718.00 | 725.00 | 684.63 | 0.83% | 145,200 |
| Dec 5, 2025 | 720.00 | 724.00 | 715.00 | 719.00 | 678.97 | -1.10% | 229,600 |
| Dec 4, 2025 | 717.00 | 729.00 | 717.00 | 727.00 | 686.52 | 1.39% | 313,600 |
| Dec 3, 2025 | 721.00 | 722.00 | 710.00 | 717.00 | 677.08 | -0.69% | 276,000 |
| Dec 2, 2025 | 726.00 | 734.00 | 717.00 | 722.00 | 681.80 | -0.82% | 305,400 |
| Dec 1, 2025 | 723.00 | 737.00 | 720.00 | 728.00 | 687.47 | 0.69% | 351,100 |