OKWEB, Inc. (XNGO:3808)
Japan
· Delayed Price · Currency is JPY 38.00
-2.00 (-5.00%)
At close: Mar 9, 2026
OKWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 89,500 |
| Mar 5, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5.41% | 71,000 |
| Mar 4, 2026 | 40.00 | 40.00 | 36.00 | 37.00 | 37.00 | -5.13% | 343,600 |
| Mar 3, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 53,800 |
| Mar 2, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 153,100 |
| Feb 27, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 34,700 |
| Feb 26, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 78,700 |
| Feb 25, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 171,700 |
| Feb 24, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 171,900 |
| Feb 20, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 51,600 |
| Feb 19, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 167,600 |
| Feb 18, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 235,100 |
| Feb 17, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | -2.44% | 291,400 |
| Feb 16, 2026 | 42.00 | 43.00 | 39.00 | 41.00 | 41.00 | -2.38% | 493,600 |
| Feb 13, 2026 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | - | 128,800 |
| Feb 12, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 74,500 |
| Feb 10, 2026 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | 2.38% | 66,900 |
| Feb 9, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 99,200 |
| Feb 6, 2026 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 150,100 |
| Feb 5, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 13,700 |
| Feb 4, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 23,200 |
| Feb 3, 2026 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 114,400 |
| Feb 2, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 29,300 |
| Jan 30, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 34,900 |
| Jan 29, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 43,400 |
| Jan 28, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 44,100 |
| Jan 27, 2026 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 57,400 |
| Jan 26, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 96,600 |
| Jan 23, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 47,900 |
| Jan 22, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2.33% | 100,500 |
| Jan 21, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 141,200 |
| Jan 20, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 26,600 |
| Jan 19, 2026 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 135,600 |
| Jan 16, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 172,500 |
| Jan 15, 2026 | 46.00 | 47.00 | 43.00 | 44.00 | 44.00 | -4.35% | 228,200 |
| Jan 14, 2026 | 45.00 | 47.00 | 42.00 | 46.00 | 46.00 | 6.98% | 313,900 |
| Jan 13, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | -4.44% | 172,400 |
| Jan 9, 2026 | 44.00 | 46.00 | 42.00 | 45.00 | 45.00 | 4.65% | 247,700 |
| Jan 8, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 131,400 |
| Jan 7, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 67,000 |
| Jan 6, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 2.44% | 68,800 |
| Jan 5, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | -4.65% | 166,500 |
| Dec 30, 2025 | 40.00 | 43.00 | 39.00 | 43.00 | 43.00 | 7.50% | 231,700 |
| Dec 29, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 115,500 |
| Dec 26, 2025 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 403,200 |
| Dec 25, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 194,800 |
| Dec 24, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 155,900 |
| Dec 23, 2025 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 425,600 |
| Dec 22, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | -2.44% | 174,000 |
| Dec 19, 2025 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 246,800 |
| Dec 18, 2025 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 91,100 |
| Dec 17, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 284,400 |
| Dec 16, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 310,100 |
| Dec 15, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 128,400 |
| Dec 12, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 286,700 |
| Dec 11, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 223,700 |
| Dec 10, 2025 | 43.00 | 44.00 | 41.00 | 44.00 | 44.00 | 2.33% | 361,500 |
| Dec 9, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 208,100 |
| Dec 8, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 59,700 |
| Dec 5, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 29,600 |
| Dec 4, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 51,600 |
| Dec 3, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 121,200 |
| Dec 2, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 99,000 |
| Dec 1, 2025 | 43.00 | 45.00 | 42.00 | 45.00 | 45.00 | 4.65% | 153,200 |
| Nov 28, 2025 | 45.00 | 46.00 | 43.00 | 43.00 | 43.00 | -2.27% | 195,200 |
| Nov 27, 2025 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2.33% | 218,100 |
| Nov 26, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 206,000 |
| Nov 25, 2025 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 56,500 |
| Nov 21, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 27,800 |
| Nov 20, 2025 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | 4.76% | 244,700 |
| Nov 19, 2025 | 42.00 | 44.00 | 41.00 | 42.00 | 42.00 | - | 158,400 |
| Nov 18, 2025 | 45.00 | 45.00 | 41.00 | 42.00 | 42.00 | -6.67% | 554,000 |
| Nov 17, 2025 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -8.16% | 291,100 |
| Nov 14, 2025 | 48.00 | 49.00 | 46.00 | 49.00 | 49.00 | 2.08% | 288,500 |
| Nov 13, 2025 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 62,800 |
| Nov 12, 2025 | 49.00 | 50.00 | 46.00 | 49.00 | 49.00 | - | 356,300 |
| Nov 11, 2025 | 49.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 48,000 |
| Nov 10, 2025 | 48.00 | 50.00 | 47.00 | 49.00 | 49.00 | 4.26% | 238,300 |
| Nov 7, 2025 | 50.00 | 51.00 | 47.00 | 47.00 | 47.00 | -6.00% | 548,500 |
| Nov 6, 2025 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -3.85% | 274,900 |
| Nov 5, 2025 | 52.00 | 52.00 | 48.00 | 52.00 | 52.00 | - | 768,600 |
| Nov 4, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 128,100 |
| Oct 31, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 91,800 |
| Oct 30, 2025 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 272,800 |
| Oct 29, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | - | 202,700 |
| Oct 28, 2025 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 149,800 |
| Oct 27, 2025 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 282,100 |
| Oct 24, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 182,100 |
| Oct 23, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 66,300 |
| Oct 22, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 272,400 |
| Oct 21, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 311,700 |
| Oct 20, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 260,900 |
| Oct 17, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 114,700 |
| Oct 16, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 107,200 |
| Oct 15, 2025 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 96,500 |
| Oct 14, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 132,300 |
| Oct 10, 2025 | 58.00 | 58.00 | 54.00 | 56.00 | 56.00 | -1.75% | 584,500 |
| Oct 9, 2025 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 577,700 |
| Oct 8, 2025 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | - | 64,800 |
| Oct 7, 2025 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | - | 76,100 |