Okaya & Co., Ltd. (XNGO:7485)
Japan
· Delayed Price · Currency is JPY 8,120.00
-10.00 (-0.12%)
At close: Dec 5, 2025
Okaya & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,170.00 | 8,170.00 | 8,110.00 | 8,120.00 | 8,120.00 | -0.12% | 3,300 |
| Dec 4, 2025 | 8,100.00 | 8,140.00 | 8,100.00 | 8,130.00 | 8,130.00 | 0.12% | 1,600 |
| Dec 3, 2025 | 8,100.00 | 8,130.00 | 8,100.00 | 8,120.00 | 8,120.00 | 0.25% | 2,700 |
| Dec 2, 2025 | 8,150.00 | 8,150.00 | 8,100.00 | 8,100.00 | 8,100.00 | -0.25% | 1,900 |
| Dec 1, 2025 | 8,180.00 | 8,190.00 | 8,120.00 | 8,120.00 | 8,120.00 | -0.25% | 5,000 |
| Nov 28, 2025 | 8,220.00 | 8,220.00 | 8,140.00 | 8,140.00 | 8,140.00 | -0.73% | 3,600 |
| Nov 27, 2025 | 8,150.00 | 8,200.00 | 8,140.00 | 8,200.00 | 8,200.00 | 1.11% | 3,200 |
| Nov 26, 2025 | 8,130.00 | 8,130.00 | 8,080.00 | 8,110.00 | 8,110.00 | 0.50% | 5,000 |
| Nov 25, 2025 | 8,070.00 | 8,120.00 | 8,020.00 | 8,070.00 | 8,070.00 | 0.25% | 6,200 |
| Nov 21, 2025 | 8,000.00 | 8,080.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.12% | 1,600 |
| Nov 20, 2025 | 8,040.00 | 8,070.00 | 8,020.00 | 8,040.00 | 8,040.00 | - | 2,300 |
| Nov 19, 2025 | 8,040.00 | 8,060.00 | 8,020.00 | 8,040.00 | 8,040.00 | - | 2,100 |
| Nov 18, 2025 | 8,070.00 | 8,090.00 | 8,010.00 | 8,040.00 | 8,040.00 | -0.86% | 3,900 |
| Nov 17, 2025 | 8,060.00 | 8,110.00 | 8,010.00 | 8,110.00 | 8,110.00 | 0.62% | 6,400 |
| Nov 14, 2025 | 8,060.00 | 8,070.00 | 8,030.00 | 8,060.00 | 8,060.00 | -0.86% | 3,700 |
| Nov 13, 2025 | 8,140.00 | 8,140.00 | 8,070.00 | 8,130.00 | 8,130.00 | 0.74% | 7,700 |
| Nov 12, 2025 | 8,080.00 | 8,120.00 | 8,050.00 | 8,070.00 | 8,070.00 | -0.12% | 5,500 |
| Nov 11, 2025 | 8,090.00 | 8,100.00 | 8,020.00 | 8,080.00 | 8,080.00 | -0.25% | 4,200 |
| Nov 10, 2025 | 8,050.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 0.62% | 6,200 |
| Nov 7, 2025 | 8,060.00 | 8,060.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.75% | 2,600 |
| Nov 6, 2025 | 8,030.00 | 8,030.00 | 7,980.00 | 7,990.00 | 7,990.00 | - | 9,500 |
| Nov 5, 2025 | 8,060.00 | 8,060.00 | 7,910.00 | 7,990.00 | 7,990.00 | -0.62% | 5,700 |
| Nov 4, 2025 | 8,020.00 | 8,040.00 | 8,000.00 | 8,040.00 | 8,040.00 | 0.12% | 2,400 |
| Oct 31, 2025 | 7,980.00 | 8,030.00 | 7,840.00 | 8,030.00 | 8,030.00 | 0.50% | 15,900 |
| Oct 30, 2025 | 8,030.00 | 8,050.00 | 7,980.00 | 7,990.00 | 7,990.00 | -0.25% | 4,500 |
| Oct 29, 2025 | 8,070.00 | 8,070.00 | 8,010.00 | 8,010.00 | 8,010.00 | - | 2,800 |
| Oct 28, 2025 | 8,050.00 | 8,080.00 | 7,990.00 | 8,010.00 | 8,010.00 | -0.50% | 9,900 |
| Oct 27, 2025 | 8,050.00 | 8,090.00 | 7,990.00 | 8,050.00 | 8,050.00 | 0.63% | 5,800 |
| Oct 24, 2025 | 8,000.00 | 8,000.00 | 7,950.00 | 8,000.00 | 8,000.00 | - | 3,100 |
| Oct 23, 2025 | 8,000.00 | 8,000.00 | 7,980.00 | 8,000.00 | 8,000.00 | - | 4,400 |
| Oct 22, 2025 | 8,000.00 | 8,030.00 | 7,990.00 | 8,000.00 | 8,000.00 | -0.50% | 12,600 |
| Oct 21, 2025 | 8,050.00 | 8,090.00 | 8,010.00 | 8,040.00 | 8,040.00 | - | 5,200 |
| Oct 20, 2025 | 8,010.00 | 8,150.00 | 8,000.00 | 8,040.00 | 8,040.00 | 0.75% | 13,100 |
| Oct 17, 2025 | 8,000.00 | 8,120.00 | 7,940.00 | 7,980.00 | 7,980.00 | -0.25% | 6,600 |
| Oct 16, 2025 | 8,010.00 | 8,030.00 | 7,880.00 | 8,000.00 | 8,000.00 | -0.12% | 6,700 |
| Oct 15, 2025 | 7,910.00 | 8,010.00 | 7,910.00 | 8,010.00 | 8,010.00 | 1.65% | 3,800 |
| Oct 14, 2025 | 8,050.00 | 8,100.00 | 7,880.00 | 7,880.00 | 7,880.00 | -2.84% | 7,600 |
| Oct 10, 2025 | 8,120.00 | 8,150.00 | 8,010.00 | 8,110.00 | 8,110.00 | -1.10% | 4,300 |
| Oct 9, 2025 | 8,210.00 | 8,220.00 | 8,140.00 | 8,200.00 | 8,200.00 | -0.24% | 2,100 |
| Oct 8, 2025 | 8,200.00 | 8,240.00 | 8,190.00 | 8,220.00 | 8,220.00 | -0.24% | 2,700 |
| Oct 7, 2025 | 8,260.00 | 8,260.00 | 8,170.00 | 8,240.00 | 8,240.00 | -0.36% | 3,200 |
| Oct 6, 2025 | 8,300.00 | 8,300.00 | 8,140.00 | 8,270.00 | 8,270.00 | 1.97% | 4,200 |
| Oct 3, 2025 | 8,120.00 | 8,170.00 | 8,070.00 | 8,110.00 | 8,110.00 | -0.73% | 3,500 |
| Oct 2, 2025 | 8,160.00 | 8,210.00 | 8,040.00 | 8,170.00 | 8,170.00 | 2.00% | 4,100 |
| Oct 1, 2025 | 8,170.00 | 8,170.00 | 8,000.00 | 8,010.00 | 8,010.00 | -2.08% | 6,800 |
| Sep 30, 2025 | 8,260.00 | 8,360.00 | 8,150.00 | 8,180.00 | 8,180.00 | 0.62% | 9,200 |
| Sep 29, 2025 | 8,220.00 | 8,250.00 | 8,060.00 | 8,130.00 | 8,130.00 | 0.74% | 3,900 |
| Sep 26, 2025 | 8,150.00 | 8,260.00 | 8,050.00 | 8,070.00 | 8,070.00 | 0.12% | 5,900 |
| Sep 25, 2025 | 8,260.00 | 8,260.00 | 8,010.00 | 8,060.00 | 8,060.00 | -2.54% | 6,700 |
| Sep 24, 2025 | 8,290.00 | 8,300.00 | 8,270.00 | 8,270.00 | 8,270.00 | -0.24% | 2,700 |
| Sep 22, 2025 | 8,310.00 | 8,330.00 | 8,270.00 | 8,290.00 | 8,290.00 | 0.85% | 2,700 |
| Sep 19, 2025 | 8,220.00 | 8,300.00 | 8,150.00 | 8,220.00 | 8,220.00 | 0.24% | 4,500 |
| Sep 18, 2025 | 8,140.00 | 8,280.00 | 8,120.00 | 8,200.00 | 8,200.00 | 0.74% | 2,200 |
| Sep 17, 2025 | 8,090.00 | 8,150.00 | 8,090.00 | 8,140.00 | 8,140.00 | -0.12% | 2,000 |
| Sep 16, 2025 | 8,090.00 | 8,150.00 | 8,080.00 | 8,150.00 | 8,150.00 | 0.62% | 2,900 |
| Sep 12, 2025 | 8,000.00 | 8,100.00 | 7,980.00 | 8,100.00 | 8,100.00 | 1.25% | 4,300 |
| Sep 11, 2025 | 7,960.00 | 8,000.00 | 7,960.00 | 8,000.00 | 8,000.00 | - | 1,000 |
| Sep 10, 2025 | 7,890.00 | 8,020.00 | 7,880.00 | 8,000.00 | 8,000.00 | 1.01% | 2,500 |
| Sep 9, 2025 | 7,860.00 | 7,920.00 | 7,850.00 | 7,920.00 | 7,920.00 | 0.76% | 2,500 |
| Sep 8, 2025 | 7,770.00 | 7,930.00 | 7,770.00 | 7,860.00 | 7,860.00 | - | 3,200 |
| Sep 5, 2025 | 7,960.00 | 7,960.00 | 7,830.00 | 7,860.00 | 7,860.00 | -1.26% | 1,300 |
| Sep 4, 2025 | 7,970.00 | 7,970.00 | 7,800.00 | 7,960.00 | 7,960.00 | 1.53% | 1,800 |
| Sep 3, 2025 | 7,720.00 | 7,840.00 | 7,710.00 | 7,840.00 | 7,840.00 | 0.38% | 2,900 |
| Sep 2, 2025 | 7,860.00 | 7,860.00 | 7,720.00 | 7,810.00 | 7,810.00 | -0.76% | 4,700 |
| Sep 1, 2025 | 7,920.00 | 7,920.00 | 7,820.00 | 7,870.00 | 7,870.00 | -1.50% | 2,200 |
| Aug 29, 2025 | 7,930.00 | 8,040.00 | 7,900.00 | 7,990.00 | 7,990.00 | 0.13% | 1,400 |
| Aug 28, 2025 | 8,050.00 | 8,050.00 | 7,800.00 | 7,980.00 | 7,980.00 | -2.56% | 4,700 |
| Aug 27, 2025 | 8,120.00 | 8,190.00 | 8,050.00 | 8,190.00 | 8,115.00 | 0.86% | 4,100 |
| Aug 26, 2025 | 8,060.00 | 8,120.00 | 8,010.00 | 8,120.00 | 8,045.64 | 1.25% | 3,100 |
| Aug 25, 2025 | 8,000.00 | 8,070.00 | 7,980.00 | 8,020.00 | 7,946.56 | 0.38% | 4,200 |
| Aug 22, 2025 | 7,780.00 | 7,990.00 | 7,780.00 | 7,990.00 | 7,916.83 | 2.44% | 6,700 |
| Aug 21, 2025 | 7,680.00 | 7,800.00 | 7,680.00 | 7,800.00 | 7,728.57 | 1.04% | 3,400 |
| Aug 20, 2025 | 7,690.00 | 7,720.00 | 7,640.00 | 7,720.00 | 7,649.30 | -0.26% | 1,500 |
| Aug 19, 2025 | 7,630.00 | 7,750.00 | 7,610.00 | 7,740.00 | 7,669.12 | 1.44% | 3,100 |
| Aug 18, 2025 | 7,620.00 | 7,700.00 | 7,590.00 | 7,630.00 | 7,560.13 | 0.13% | 5,900 |
| Aug 15, 2025 | 7,440.00 | 7,700.00 | 7,440.00 | 7,620.00 | 7,550.22 | 2.01% | 5,100 |
| Aug 14, 2025 | 7,410.00 | 7,470.00 | 7,400.00 | 7,470.00 | 7,401.59 | 0.81% | 2,000 |
| Aug 13, 2025 | 7,430.00 | 7,500.00 | 7,400.00 | 7,410.00 | 7,342.14 | -0.27% | 3,200 |
| Aug 12, 2025 | 7,480.00 | 7,500.00 | 7,420.00 | 7,430.00 | 7,361.96 | -0.67% | 3,200 |
| Aug 8, 2025 | 7,490.00 | 7,490.00 | 7,480.00 | 7,480.00 | 7,411.50 | 0.94% | 400 |
| Aug 7, 2025 | 7,440.00 | 7,510.00 | 7,410.00 | 7,410.00 | 7,342.14 | -0.40% | 1,300 |
| Aug 6, 2025 | 7,230.00 | 7,500.00 | 7,230.00 | 7,440.00 | 7,371.87 | 1.64% | 3,800 |
| Aug 5, 2025 | 7,220.00 | 7,330.00 | 7,220.00 | 7,320.00 | 7,252.97 | 1.81% | 1,800 |
| Aug 4, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,190.00 | 7,124.16 | -1.91% | 2,500 |
| Aug 1, 2025 | 7,190.00 | 7,340.00 | 7,190.00 | 7,330.00 | 7,262.88 | 1.95% | 4,800 |
| Jul 31, 2025 | 7,170.00 | 7,190.00 | 7,150.00 | 7,190.00 | 7,124.16 | 0.28% | 3,600 |
| Jul 30, 2025 | 7,160.00 | 7,170.00 | 7,160.00 | 7,170.00 | 7,104.34 | 0.28% | 1,900 |
| Jul 29, 2025 | 7,150.00 | 7,150.00 | 7,140.00 | 7,150.00 | 7,084.52 | - | 4,900 |
| Jul 28, 2025 | 7,140.00 | 7,150.00 | 7,120.00 | 7,150.00 | 7,084.52 | 0.56% | 2,800 |
| Jul 25, 2025 | 7,150.00 | 7,150.00 | 7,110.00 | 7,110.00 | 7,044.89 | -0.28% | 2,100 |
| Jul 24, 2025 | 7,120.00 | 7,150.00 | 7,120.00 | 7,130.00 | 7,064.71 | 0.42% | 3,700 |
| Jul 23, 2025 | 7,080.00 | 7,110.00 | 7,080.00 | 7,100.00 | 7,034.98 | 0.28% | 6,300 |
| Jul 22, 2025 | 7,060.00 | 7,080.00 | 7,060.00 | 7,080.00 | 7,015.16 | 0.43% | 300 |
| Jul 18, 2025 | 7,050.00 | 7,060.00 | 7,030.00 | 7,050.00 | 6,985.44 | - | 1,800 |
| Jul 17, 2025 | 7,030.00 | 7,050.00 | 7,030.00 | 7,050.00 | 6,985.44 | - | 1,000 |
| Jul 16, 2025 | 7,050.00 | 7,070.00 | 7,050.00 | 7,050.00 | 6,985.44 | - | 600 |
| Jul 15, 2025 | 7,050.00 | 7,070.00 | 7,040.00 | 7,050.00 | 6,985.44 | -0.42% | 600 |
| Jul 14, 2025 | 7,090.00 | 7,090.00 | 7,060.00 | 7,080.00 | 7,015.16 | -0.14% | 500 |
| Jul 11, 2025 | 7,070.00 | 7,090.00 | 7,070.00 | 7,090.00 | 7,025.07 | 0.85% | 1,800 |
| Jul 10, 2025 | 7,060.00 | 7,070.00 | 7,030.00 | 7,030.00 | 6,965.62 | -0.42% | 3,200 |