OKWEB, Inc. (XNGO:3808)
Japan
· Delayed Price · Currency is JPY 40.00
-1.00 (-2.44%)
At close: Apr 28, 2026
OKWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 70,400 |
| Apr 27, 2026 | 39.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 307,500 |
| Apr 24, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 35,800 |
| Apr 23, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 38,700 |
| Apr 22, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 98,600 |
| Apr 21, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 80,000 |
| Apr 20, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 46,100 |
| Apr 17, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 23,600 |
| Apr 16, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 52,600 |
| Apr 15, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 97,700 |
| Apr 14, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 115,400 |
| Apr 13, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 2.63% | 68,000 |
| Apr 10, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 60,600 |
| Apr 9, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 55,600 |
| Apr 8, 2026 | 38.00 | 40.00 | 37.00 | 39.00 | 39.00 | 2.63% | 137,500 |
| Apr 7, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 61,700 |
| Apr 6, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 12,000 |
| Apr 3, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 29,000 |
| Apr 2, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 35,500 |
| Apr 1, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 34,700 |
| Mar 31, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 35,900 |
| Mar 30, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | -2.50% | 67,100 |
| Mar 27, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 73,900 |
| Mar 26, 2026 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 43,700 |
| Mar 25, 2026 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | 5.41% | 112,000 |
| Mar 24, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | - | 39,700 |
| Mar 23, 2026 | 39.00 | 40.00 | 37.00 | 37.00 | 37.00 | -5.13% | 110,100 |
| Mar 19, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 75,900 |
| Mar 18, 2026 | 39.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 151,600 |
| Mar 17, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 15,600 |
| Mar 16, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2.63% | 64,300 |
| Mar 13, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 49,400 |
| Mar 12, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 38,000 |
| Mar 11, 2026 | 38.00 | 40.00 | 38.00 | 38.00 | 38.00 | - | 201,800 |
| Mar 10, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 36,700 |
| Mar 9, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -5.00% | 182,400 |
| 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 |