Okaya & Co., Ltd. (XNGO:7485)
Japan
· Delayed Price · Currency is JPY 9,680.00
-140.00 (-1.43%)
At close: Apr 28, 2026
Okaya & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,770.00 | 9,820.00 | 9,680.00 | 9,680.00 | 9,680.00 | -1.43% | 3,800 |
| Apr 27, 2026 | 9,690.00 | 9,820.00 | 9,660.00 | 9,820.00 | 9,820.00 | 1.76% | 2,700 |
| Apr 24, 2026 | 9,700.00 | 9,700.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.52% | 2,900 |
| Apr 23, 2026 | 9,750.00 | 9,750.00 | 9,670.00 | 9,700.00 | 9,700.00 | -0.51% | 3,300 |
| Apr 22, 2026 | 9,820.00 | 9,830.00 | 9,750.00 | 9,750.00 | 9,750.00 | -0.41% | 2,700 |
| Apr 21, 2026 | 9,810.00 | 9,810.00 | 9,740.00 | 9,790.00 | 9,790.00 | 0.20% | 2,300 |
| Apr 20, 2026 | 9,720.00 | 9,800.00 | 9,720.00 | 9,770.00 | 9,770.00 | 0.93% | 3,700 |
| Apr 17, 2026 | 9,680.00 | 9,700.00 | 9,660.00 | 9,680.00 | 9,680.00 | -0.21% | 2,500 |
| Apr 16, 2026 | 9,680.00 | 9,750.00 | 9,680.00 | 9,700.00 | 9,700.00 | 0.41% | 3,600 |
| Apr 15, 2026 | 9,630.00 | 9,700.00 | 9,610.00 | 9,660.00 | 9,660.00 | 0.31% | 2,100 |
| Apr 14, 2026 | 9,620.00 | 9,630.00 | 9,610.00 | 9,630.00 | 9,630.00 | 0.21% | 1,800 |
| Apr 13, 2026 | 9,570.00 | 9,640.00 | 9,570.00 | 9,610.00 | 9,610.00 | -0.41% | 1,600 |
| Apr 10, 2026 | 9,730.00 | 9,730.00 | 9,610.00 | 9,650.00 | 9,650.00 | 0.52% | 4,300 |
| Apr 9, 2026 | 9,710.00 | 9,710.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.72% | 2,400 |
| Apr 8, 2026 | 9,610.00 | 9,700.00 | 9,610.00 | 9,670.00 | 9,670.00 | 1.47% | 3,300 |
| Apr 7, 2026 | 9,530.00 | 9,660.00 | 9,410.00 | 9,530.00 | 9,530.00 | -0.73% | 4,500 |
| Apr 6, 2026 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.41% | 1,900 |
| Apr 3, 2026 | 9,630.00 | 9,700.00 | 9,550.00 | 9,640.00 | 9,640.00 | 0.10% | 4,100 |
| Apr 2, 2026 | 9,750.00 | 9,750.00 | 9,420.00 | 9,630.00 | 9,630.00 | 4.33% | 15,500 |
| Apr 1, 2026 | 9,050.00 | 9,280.00 | 9,050.00 | 9,230.00 | 9,230.00 | 2.21% | 9,100 |
| Mar 31, 2026 | 8,880.00 | 9,140.00 | 8,880.00 | 9,030.00 | 9,030.00 | 1.69% | 8,900 |
| Mar 30, 2026 | 8,920.00 | 8,930.00 | 8,810.00 | 8,880.00 | 8,880.00 | -2.42% | 4,800 |
| Mar 27, 2026 | 9,060.00 | 9,100.00 | 8,980.00 | 9,100.00 | 9,100.00 | 0.44% | 7,800 |
| Mar 26, 2026 | 9,320.00 | 9,320.00 | 9,030.00 | 9,060.00 | 9,060.00 | -1.95% | 22,200 |
| Mar 25, 2026 | 9,210.00 | 9,320.00 | 9,210.00 | 9,240.00 | 9,240.00 | 0.76% | 3,700 |
| Mar 24, 2026 | 9,160.00 | 9,330.00 | 9,100.00 | 9,170.00 | 9,170.00 | 0.44% | 4,100 |
| Mar 23, 2026 | 9,330.00 | 9,330.00 | 9,110.00 | 9,130.00 | 9,130.00 | -4.60% | 7,100 |
| Mar 19, 2026 | 9,620.00 | 9,700.00 | 9,480.00 | 9,570.00 | 9,570.00 | -2.45% | 3,200 |
| Mar 18, 2026 | 9,590.00 | 9,810.00 | 9,570.00 | 9,810.00 | 9,810.00 | 2.29% | 3,200 |
| Mar 17, 2026 | 9,600.00 | 9,670.00 | 9,570.00 | 9,590.00 | 9,590.00 | -0.72% | 2,100 |
| Mar 16, 2026 | 9,670.00 | 9,670.00 | 9,600.00 | 9,660.00 | 9,660.00 | -0.10% | 1,500 |
| Mar 13, 2026 | 9,620.00 | 9,710.00 | 9,540.00 | 9,670.00 | 9,670.00 | -0.41% | 3,500 |
| Mar 12, 2026 | 9,630.00 | 9,710.00 | 9,630.00 | 9,710.00 | 9,710.00 | -0.51% | 4,100 |
| Mar 11, 2026 | 9,720.00 | 9,820.00 | 9,650.00 | 9,760.00 | 9,760.00 | 0.41% | 6,700 |
| Mar 10, 2026 | 9,800.00 | 9,800.00 | 9,630.00 | 9,720.00 | 9,720.00 | 1.67% | 3,700 |
| Mar 9, 2026 | 9,540.00 | 9,650.00 | 9,490.00 | 9,560.00 | 9,560.00 | -1.95% | 6,300 |
| Mar 6, 2026 | 9,750.00 | 9,770.00 | 9,560.00 | 9,750.00 | 9,750.00 | -0.41% | 4,100 |
| Mar 5, 2026 | 9,820.00 | 9,940.00 | 9,750.00 | 9,790.00 | 9,790.00 | 0.41% | 10,400 |
| Mar 4, 2026 | 9,670.00 | 9,750.00 | 9,540.00 | 9,750.00 | 9,750.00 | -1.91% | 10,000 |
| Mar 3, 2026 | 10,000.00 | 10,000.00 | 9,780.00 | 9,940.00 | 9,940.00 | -0.60% | 20,000 |
| Mar 2, 2026 | 9,900.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 1.32% | 13,700 |
| Feb 27, 2026 | 9,870.00 | 9,870.00 | 9,800.00 | 9,870.00 | 9,870.00 | - | 3,000 |
| Feb 26, 2026 | 9,720.00 | 9,870.00 | 9,660.00 | 9,870.00 | 9,870.00 | -0.30% | 9,700 |
| Feb 25, 2026 | 9,810.00 | 9,900.00 | 9,720.00 | 9,900.00 | 9,820.00 | 0.92% | 5,800 |
| Feb 24, 2026 | 9,760.00 | 9,850.00 | 9,720.00 | 9,810.00 | 9,730.73 | 0.62% | 3,400 |
| Feb 20, 2026 | 9,780.00 | 9,780.00 | 9,680.00 | 9,750.00 | 9,671.21 | 1.04% | 4,500 |
| Feb 19, 2026 | 9,630.00 | 9,730.00 | 9,610.00 | 9,650.00 | 9,572.02 | -0.21% | 3,200 |
| Feb 18, 2026 | 9,730.00 | 9,740.00 | 9,630.00 | 9,670.00 | 9,591.86 | 0.52% | 5,600 |
| Feb 17, 2026 | 9,760.00 | 9,760.00 | 9,610.00 | 9,620.00 | 9,542.26 | -1.43% | 3,900 |
| Feb 16, 2026 | 9,800.00 | 9,900.00 | 9,750.00 | 9,760.00 | 9,681.13 | -0.41% | 4,000 |
| Feb 13, 2026 | 9,870.00 | 9,870.00 | 9,730.00 | 9,800.00 | 9,720.81 | -0.71% | 3,800 |
| Feb 12, 2026 | 9,860.00 | 9,980.00 | 9,820.00 | 9,870.00 | 9,790.24 | -1.00% | 5,000 |
| Feb 10, 2026 | 9,760.00 | 10,000.00 | 9,760.00 | 9,970.00 | 9,889.43 | 2.26% | 21,700 |
| Feb 9, 2026 | 9,760.00 | 9,780.00 | 9,690.00 | 9,750.00 | 9,671.21 | 0.62% | 6,800 |
| Feb 6, 2026 | 9,690.00 | 9,700.00 | 9,610.00 | 9,690.00 | 9,611.70 | -0.10% | 5,400 |
| Feb 5, 2026 | 9,640.00 | 9,870.00 | 9,640.00 | 9,700.00 | 9,621.62 | -0.21% | 4,300 |
| Feb 4, 2026 | 9,710.00 | 9,760.00 | 9,670.00 | 9,720.00 | 9,641.45 | -0.41% | 2,300 |
| Feb 3, 2026 | 9,640.00 | 9,760.00 | 9,620.00 | 9,760.00 | 9,681.13 | 1.24% | 2,600 |
| Feb 2, 2026 | 9,600.00 | 9,780.00 | 9,600.00 | 9,640.00 | 9,562.10 | 0.42% | 3,900 |
| Jan 30, 2026 | 9,550.00 | 9,770.00 | 9,540.00 | 9,600.00 | 9,522.42 | - | 4,800 |
| Jan 29, 2026 | 9,670.00 | 9,700.00 | 9,550.00 | 9,600.00 | 9,522.42 | 0.84% | 2,100 |
| Jan 28, 2026 | 9,790.00 | 9,790.00 | 9,510.00 | 9,520.00 | 9,443.07 | -2.06% | 2,800 |
| Jan 27, 2026 | 9,630.00 | 9,720.00 | 9,540.00 | 9,720.00 | 9,641.45 | 2.32% | 2,700 |
| Jan 26, 2026 | 9,580.00 | 9,600.00 | 9,330.00 | 9,500.00 | 9,423.23 | -0.94% | 4,000 |
| Jan 23, 2026 | 9,650.00 | 9,690.00 | 9,540.00 | 9,590.00 | 9,512.51 | -0.21% | 3,500 |
| Jan 22, 2026 | 9,700.00 | 9,700.00 | 9,560.00 | 9,610.00 | 9,532.34 | -0.93% | 4,400 |
| Jan 21, 2026 | 9,700.00 | 9,890.00 | 9,600.00 | 9,700.00 | 9,621.62 | -1.92% | 3,900 |
| Jan 20, 2026 | 9,950.00 | 9,950.00 | 9,810.00 | 9,890.00 | 9,810.08 | -0.60% | 2,000 |
| Jan 19, 2026 | 9,800.00 | 9,970.00 | 9,770.00 | 9,950.00 | 9,869.60 | 2.26% | 5,500 |
| Jan 16, 2026 | 9,560.00 | 9,740.00 | 9,560.00 | 9,730.00 | 9,651.37 | 0.21% | 2,400 |
| Jan 15, 2026 | 9,700.00 | 9,880.00 | 9,560.00 | 9,710.00 | 9,631.54 | 0.94% | 3,800 |
| Jan 14, 2026 | 9,530.00 | 9,660.00 | 9,500.00 | 9,620.00 | 9,542.26 | 1.16% | 3,700 |
| Jan 13, 2026 | 9,490.00 | 9,570.00 | 9,490.00 | 9,510.00 | 9,433.15 | 1.17% | 4,800 |
| Jan 9, 2026 | 9,240.00 | 9,400.00 | 9,160.00 | 9,400.00 | 9,324.04 | 1.73% | 3,500 |
| Jan 8, 2026 | 9,100.00 | 9,260.00 | 9,010.00 | 9,240.00 | 9,165.33 | 1.09% | 8,300 |
| Jan 7, 2026 | 9,150.00 | 9,200.00 | 9,110.00 | 9,140.00 | 9,066.14 | -0.11% | 7,200 |
| Jan 6, 2026 | 9,450.00 | 9,460.00 | 9,130.00 | 9,150.00 | 9,076.06 | -2.66% | 7,200 |
| Jan 5, 2026 | 9,400.00 | 9,480.00 | 9,230.00 | 9,400.00 | 9,324.04 | - | 6,000 |
| Dec 30, 2025 | 9,300.00 | 9,500.00 | 9,210.00 | 9,400.00 | 9,324.04 | 2.17% | 6,900 |
| Dec 29, 2025 | 8,880.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,125.66 | 4.66% | 9,800 |
| Dec 26, 2025 | 8,550.00 | 8,790.00 | 8,550.00 | 8,790.00 | 8,718.97 | 3.05% | 10,800 |
| Dec 25, 2025 | 8,530.00 | 8,530.00 | 8,480.00 | 8,530.00 | 8,461.07 | - | 2,700 |
| Dec 24, 2025 | 8,500.00 | 8,530.00 | 8,400.00 | 8,530.00 | 8,461.07 | 0.95% | 4,300 |
| Dec 23, 2025 | 8,320.00 | 8,450.00 | 8,300.00 | 8,450.00 | 8,381.72 | 1.56% | 6,900 |
| Dec 22, 2025 | 8,300.00 | 8,330.00 | 8,220.00 | 8,320.00 | 8,252.77 | 0.24% | 5,900 |
| Dec 19, 2025 | 8,270.00 | 8,300.00 | 8,210.00 | 8,300.00 | 8,232.93 | 0.36% | 2,900 |
| Dec 18, 2025 | 8,270.00 | 8,270.00 | 8,170.00 | 8,270.00 | 8,203.17 | -0.12% | 4,000 |
| Dec 17, 2025 | 8,280.00 | 8,280.00 | 8,220.00 | 8,280.00 | 8,213.09 | - | 2,900 |
| Dec 16, 2025 | 8,350.00 | 8,350.00 | 8,150.00 | 8,280.00 | 8,213.09 | -0.84% | 4,200 |
| Dec 15, 2025 | 8,250.00 | 8,380.00 | 8,020.00 | 8,350.00 | 8,282.53 | 1.21% | 13,800 |
| Dec 12, 2025 | 8,170.00 | 8,250.00 | 8,170.00 | 8,250.00 | 8,183.33 | 0.98% | 2,700 |
| Dec 11, 2025 | 8,200.00 | 8,200.00 | 8,150.00 | 8,170.00 | 8,103.98 | 0.37% | 3,700 |
| Dec 10, 2025 | 8,180.00 | 8,180.00 | 8,140.00 | 8,140.00 | 8,074.22 | 0.12% | 2,800 |
| Dec 9, 2025 | 8,180.00 | 8,180.00 | 8,110.00 | 8,130.00 | 8,064.30 | -0.37% | 3,800 |
| Dec 8, 2025 | 8,180.00 | 8,180.00 | 8,140.00 | 8,160.00 | 8,094.06 | 0.49% | 3,000 |
| Dec 5, 2025 | 8,170.00 | 8,170.00 | 8,110.00 | 8,120.00 | 8,054.38 | -0.12% | 3,300 |
| Dec 4, 2025 | 8,100.00 | 8,140.00 | 8,100.00 | 8,130.00 | 8,064.30 | 0.12% | 1,600 |
| Dec 3, 2025 | 8,100.00 | 8,130.00 | 8,100.00 | 8,120.00 | 8,054.38 | 0.25% | 2,700 |
| Dec 2, 2025 | 8,150.00 | 8,150.00 | 8,100.00 | 8,100.00 | 8,034.55 | -0.25% | 1,900 |
| Dec 1, 2025 | 8,180.00 | 8,190.00 | 8,120.00 | 8,120.00 | 8,054.38 | -0.25% | 5,000 |