Skip to main content
Okaya & Co., Ltd. (XNGO:7485)
Japan flag Japan · Delayed Price · Currency is JPY
9,870.00
0.00 (0.00%)
At close: Feb 27, 2026

Okaya & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20269,870.009,870.009,800.009,870.009,870.00-3,000
Feb 26, 20269,720.009,870.009,660.009,870.009,870.00-0.30%9,700
Feb 25, 20269,810.009,900.009,720.009,900.009,820.000.92%5,800
Feb 24, 20269,760.009,850.009,720.009,810.009,730.730.62%3,400
Feb 20, 20269,780.009,780.009,680.009,750.009,671.211.04%4,500
Feb 19, 20269,630.009,730.009,610.009,650.009,572.02-0.21%3,200
Feb 18, 20269,730.009,740.009,630.009,670.009,591.860.52%5,600
Feb 17, 20269,760.009,760.009,610.009,620.009,542.26-1.43%3,900
Feb 16, 20269,800.009,900.009,750.009,760.009,681.13-0.41%4,000
Feb 13, 20269,870.009,870.009,730.009,800.009,720.81-0.71%3,800
Feb 12, 20269,860.009,980.009,820.009,870.009,790.24-1.00%5,000
Feb 10, 20269,760.0010,000.009,760.009,970.009,889.432.26%21,700
Feb 9, 20269,760.009,780.009,690.009,750.009,671.210.62%6,800
Feb 6, 20269,690.009,700.009,610.009,690.009,611.70-0.10%5,400
Feb 5, 20269,640.009,870.009,640.009,700.009,621.62-0.21%4,300
Feb 4, 20269,710.009,760.009,670.009,720.009,641.45-0.41%2,300
Feb 3, 20269,640.009,760.009,620.009,760.009,681.131.24%2,600
Feb 2, 20269,600.009,780.009,600.009,640.009,562.100.42%3,900
Jan 30, 20269,550.009,770.009,540.009,600.009,522.42-4,800
Jan 29, 20269,670.009,700.009,550.009,600.009,522.420.84%2,100
Jan 28, 20269,790.009,790.009,510.009,520.009,443.07-2.06%2,800
Jan 27, 20269,630.009,720.009,540.009,720.009,641.452.32%2,700
Jan 26, 20269,580.009,600.009,330.009,500.009,423.23-0.94%4,000
Jan 23, 20269,650.009,690.009,540.009,590.009,512.51-0.21%3,500
Jan 22, 20269,700.009,700.009,560.009,610.009,532.34-0.93%4,400
Jan 21, 20269,700.009,890.009,600.009,700.009,621.62-1.92%3,900
Jan 20, 20269,950.009,950.009,810.009,890.009,810.08-0.60%2,000
Jan 19, 20269,800.009,970.009,770.009,950.009,869.602.26%5,500
Jan 16, 20269,560.009,740.009,560.009,730.009,651.370.21%2,400
Jan 15, 20269,700.009,880.009,560.009,710.009,631.540.94%3,800
Jan 14, 20269,530.009,660.009,500.009,620.009,542.261.16%3,700
Jan 13, 20269,490.009,570.009,490.009,510.009,433.151.17%4,800
Jan 9, 20269,240.009,400.009,160.009,400.009,324.041.73%3,500
Jan 8, 20269,100.009,260.009,010.009,240.009,165.331.09%8,300
Jan 7, 20269,150.009,200.009,110.009,140.009,066.14-0.11%7,200
Jan 6, 20269,450.009,460.009,130.009,150.009,076.06-2.66%7,200
Jan 5, 20269,400.009,480.009,230.009,400.009,324.04-6,000
Dec 30, 20259,300.009,500.009,210.009,400.009,324.042.17%6,900
Dec 29, 20258,880.009,200.008,800.009,200.009,125.664.66%9,800
Dec 26, 20258,550.008,790.008,550.008,790.008,718.973.05%10,800
Dec 25, 20258,530.008,530.008,480.008,530.008,461.07-2,700
Dec 24, 20258,500.008,530.008,400.008,530.008,461.070.95%4,300
Dec 23, 20258,320.008,450.008,300.008,450.008,381.721.56%6,900
Dec 22, 20258,300.008,330.008,220.008,320.008,252.770.24%5,900
Dec 19, 20258,270.008,300.008,210.008,300.008,232.930.36%2,900
Dec 18, 20258,270.008,270.008,170.008,270.008,203.17-0.12%4,000
Dec 17, 20258,280.008,280.008,220.008,280.008,213.09-2,900
Dec 16, 20258,350.008,350.008,150.008,280.008,213.09-0.84%4,200
Dec 15, 20258,250.008,380.008,020.008,350.008,282.531.21%13,800
Dec 12, 20258,170.008,250.008,170.008,250.008,183.330.98%2,700
Dec 11, 20258,200.008,200.008,150.008,170.008,103.980.37%3,700
Dec 10, 20258,180.008,180.008,140.008,140.008,074.220.12%2,800
Dec 9, 20258,180.008,180.008,110.008,130.008,064.30-0.37%3,800
Dec 8, 20258,180.008,180.008,140.008,160.008,094.060.49%3,000
Dec 5, 20258,170.008,170.008,110.008,120.008,054.38-0.12%3,300
Dec 4, 20258,100.008,140.008,100.008,130.008,064.300.12%1,600
Dec 3, 20258,100.008,130.008,100.008,120.008,054.380.25%2,700
Dec 2, 20258,150.008,150.008,100.008,100.008,034.55-0.25%1,900
Dec 1, 20258,180.008,190.008,120.008,120.008,054.38-0.25%5,000
Nov 28, 20258,220.008,220.008,140.008,140.008,074.22-0.73%3,600
Nov 27, 20258,150.008,200.008,140.008,200.008,133.741.11%3,200
Nov 26, 20258,130.008,130.008,080.008,110.008,044.460.50%5,000
Nov 25, 20258,070.008,120.008,020.008,070.008,004.790.25%6,200
Nov 21, 20258,000.008,080.008,000.008,050.007,984.950.12%1,600
Nov 20, 20258,040.008,070.008,020.008,040.007,975.03-2,300
Nov 19, 20258,040.008,060.008,020.008,040.007,975.03-2,100
Nov 18, 20258,070.008,090.008,010.008,040.007,975.03-0.86%3,900
Nov 17, 20258,060.008,110.008,010.008,110.008,044.460.62%6,400
Nov 14, 20258,060.008,070.008,030.008,060.007,994.87-0.86%3,700
Nov 13, 20258,140.008,140.008,070.008,130.008,064.300.74%7,700
Nov 12, 20258,080.008,120.008,050.008,070.008,004.79-0.12%5,500
Nov 11, 20258,090.008,100.008,020.008,080.008,014.71-0.25%4,200
Nov 10, 20258,050.008,100.008,000.008,100.008,034.550.62%6,200
Nov 7, 20258,060.008,060.008,000.008,050.007,984.950.75%2,600
Nov 6, 20258,030.008,030.007,980.007,990.007,925.43-9,500
Nov 5, 20258,060.008,060.007,910.007,990.007,925.43-0.62%5,700
Nov 4, 20258,020.008,040.008,000.008,040.007,975.030.12%2,400
Oct 31, 20257,980.008,030.007,840.008,030.007,965.110.50%15,900
Oct 30, 20258,030.008,050.007,980.007,990.007,925.43-0.25%4,500
Oct 29, 20258,070.008,070.008,010.008,010.007,945.27-2,800
Oct 28, 20258,050.008,080.007,990.008,010.007,945.27-0.50%9,900
Oct 27, 20258,050.008,090.007,990.008,050.007,984.950.63%5,800
Oct 24, 20258,000.008,000.007,950.008,000.007,935.35-3,100
Oct 23, 20258,000.008,000.007,980.008,000.007,935.35-4,400
Oct 22, 20258,000.008,030.007,990.008,000.007,935.35-0.50%12,600
Oct 21, 20258,050.008,090.008,010.008,040.007,975.03-5,200
Oct 20, 20258,010.008,150.008,000.008,040.007,975.030.75%13,100
Oct 17, 20258,000.008,120.007,940.007,980.007,915.52-0.25%6,600
Oct 16, 20258,010.008,030.007,880.008,000.007,935.35-0.12%6,700
Oct 15, 20257,910.008,010.007,910.008,010.007,945.271.65%3,800
Oct 14, 20258,050.008,100.007,880.007,880.007,816.32-2.84%7,600
Oct 10, 20258,120.008,150.008,010.008,110.008,044.46-1.10%4,300
Oct 9, 20258,210.008,220.008,140.008,200.008,133.74-0.24%2,100
Oct 8, 20258,200.008,240.008,190.008,220.008,153.58-0.24%2,700
Oct 7, 20258,260.008,260.008,170.008,240.008,173.41-0.36%3,200
Oct 6, 20258,300.008,300.008,140.008,270.008,203.171.97%4,200
Oct 3, 20258,120.008,170.008,070.008,110.008,044.46-0.73%3,500
Oct 2, 20258,160.008,210.008,040.008,170.008,103.982.00%4,100
Oct 1, 20258,170.008,170.008,000.008,010.007,945.27-2.08%6,800
Sep 30, 20258,260.008,360.008,150.008,180.008,113.900.62%9,200