Okabe Co., Ltd. - 5959.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	958	961	961	966	956	50,300
August 21, 2025	957	958	958	961	955	31,000
August 20, 2025	962	957	957	962	955	29,300
August 19, 2025	958	962	962	964	952	52,200
August 18, 2025	960	960	960	965	956	88,900
August 15, 2025	959	963	963	966	945	54,900
August 14, 2025	968	959	959	974	955	80,900
August 13, 2025	963	968	968	969	959	91,400
August 12, 2025	949	963	963	993	947	230,800
August 08, 2025	941	943	943	949	933	103,800
August 07, 2025	932	942	942	942	928	97,500
August 06, 2025	912	933	933	938	912	118,700
August 05, 2025	914	911	911	918	909	72,100
August 04, 2025	897	912	912	914	893	78,100
August 01, 2025	901	900	900	920	898	148,100
July 31, 2025	885	871	871	887	868	67,800
July 30, 2025	879	881	881	885	876	56,500
July 29, 2025	879	880	880	884	876	53,400
July 28, 2025	882	883	883	891	877	79,800
July 25, 2025	885	882	882	885	871	62,400
July 24, 2025	865	881	881	881	865	70,300
July 23, 2025	852	863	863	863	850	103,400
July 22, 2025	847	848	848	850	841	45,200
July 18, 2025	851	846	846	852	846	32,400
July 17, 2025	848	850	850	854	844	45,400
July 16, 2025	860	848	848	861	847	52,800
July 15, 2025	866	863	863	868	858	84,300
July 14, 2025	865	866	866	870	854	80,500
July 11, 2025	855	865	865	870	853	95,600
July 10, 2025	856	852	852	856	846	130,200
July 09, 2025	851	857	857	860	851	94,500
July 08, 2025	843	850	850	852	841	132,100
July 07, 2025	840	843	843	844	838	81,900
July 04, 2025	837	840	840	840	836	37,500
July 03, 2025	833	837	837	837	832	42,100
July 02, 2025	822	833	833	835	822	52,100
July 01, 2025	832	825	825	835	820	59,500
June 30, 2025	836	831	831	839	831	88,900
June 27, 2025	814	834	834	834	814	242,600
June 26, 2025	825	834	814	835	821	252,700
June 25, 2025	826	829	809.12	837	823	139,200
June 24, 2025	831	828	808.14	837	825	123,200
June 23, 2025	826	828	808.14	832	825	75,000
June 20, 2025	835	832	832	837	832	112,100
June 19, 2025	835	837	837	838	830	113,100
June 18, 2025	834	837	837	838	833	44,100
June 17, 2025	836	834	834	839	833	56,600
June 16, 2025	845	838	838	846	834	81,900
June 13, 2025	845	842	842	850	835	114,600
June 12, 2025	851	846	846	855	845	118,100
June 11, 2025	847	855	855	865	847	115,100
June 10, 2025	848	847	847	853	847	54,300
June 09, 2025	851	850	850	853	850	43,500
June 06, 2025	851	853	853	857	851	28,500
June 05, 2025	850	850	850	857	850	63,800
June 04, 2025	845	850	850	853	845	36,400
June 03, 2025	848	846	846	850	845	32,400
June 02, 2025	849	849	849	855	848	51,700
May 30, 2025	845	854	854	857	841	58,300
May 29, 2025	850	849	849	857	844	74,900

Okabe Co., Ltd. (5959.T) JPX