Okamura Corporation - 7994.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,223	2,237	2,237	2,241	2,223	199,200
December 03, 2025	2,241	2,227	2,227	2,245	2,220	220,600
December 02, 2025	2,250	2,250	2,250	2,259	2,244	163,800
December 01, 2025	2,270	2,250	2,250	2,277	2,235	217,200
November 28, 2025	2,246	2,267	2,267	2,275	2,246	152,000
November 27, 2025	2,260	2,258	2,258	2,270	2,250	190,300
November 26, 2025	2,235	2,264	2,264	2,264	2,235	503,500
November 25, 2025	2,230	2,223	2,223	2,247	2,221	282,800
November 21, 2025	2,180	2,218	2,218	2,228	2,180	468,300
November 20, 2025	2,179	2,186	2,186	2,198	2,165	169,200
November 19, 2025	2,167	2,173	2,173	2,190	2,165	167,300
November 18, 2025	2,186	2,157	2,157	2,189	2,157	203,800
November 17, 2025	2,221	2,192	2,192	2,224	2,189	177,500
November 14, 2025	2,221	2,221	2,221	2,226	2,207	102,500
November 13, 2025	2,236	2,224	2,224	2,240	2,217	113,400
November 12, 2025	2,209	2,219	2,219	2,232	2,201	189,500
November 11, 2025	2,200	2,194	2,194	2,203	2,175	368,000
November 10, 2025	2,178	2,185	2,185	2,208	2,148	606,900
November 07, 2025	2,288	2,304	2,304	2,306	2,276	241,200
November 06, 2025	2,269	2,261	2,261	2,287	2,254	131,100
November 05, 2025	2,269	2,261	2,261	2,287	2,254	168,300
November 04, 2025	2,250	2,268	2,268	2,297	2,249	181,700
October 31, 2025	2,241	2,258	2,258	2,262	2,231	163,200
October 30, 2025	2,218	2,240	2,240	2,243	2,209	185,100
October 29, 2025	2,248	2,220	2,220	2,252	2,215	166,700
October 28, 2025	2,325	2,247	2,247	2,332	2,247	240,600
October 27, 2025	2,333	2,347	2,347	2,354	2,325	187,500
October 24, 2025	2,333	2,316	2,316	2,337	2,313	129,200
October 23, 2025	2,320	2,337	2,337	2,347	2,310	136,700
October 22, 2025	2,285	2,313	2,313	2,321	2,285	109,100
October 21, 2025	2,290	2,283	2,283	2,303	2,278	103,900
October 20, 2025	2,309	2,299	2,299	2,309	2,284	120,100
October 17, 2025	2,256	2,272	2,272	2,279	2,254	92,500
October 16, 2025	2,262	2,263	2,263	2,278	2,260	102,900
October 15, 2025	2,261	2,270	2,270	2,276	2,257	139,200
October 14, 2025	2,224	2,239	2,239	2,260	2,217	196,900
October 10, 2025	2,275	2,255	2,255	2,275	2,254	168,100
October 09, 2025	2,288	2,297	2,297	2,301	2,270	203,200
October 08, 2025	2,309	2,298	2,298	2,328	2,294	192,700
October 07, 2025	2,279	2,298	2,298	2,300	2,272	250,600
October 06, 2025	2,322	2,301	2,301	2,322	2,289	173,000
October 03, 2025	2,261	2,278	2,278	2,284	2,261	132,800
October 02, 2025	2,280	2,251	2,251	2,284	2,248	175,100
October 01, 2025	2,337	2,284	2,284	2,347	2,263	215,100
September 30, 2025	2,404	2,348	2,348	2,404	2,348	169,600
September 29, 2025	2,412	2,389	2,389	2,412	2,379	193,500
September 26, 2025	2,420	2,456	2,456	2,456	2,420	189,200
September 25, 2025	2,430	2,414	2,414	2,433	2,403	96,300
September 24, 2025	2,395	2,401	2,401	2,412	2,387	133,100
September 22, 2025	2,415	2,403	2,403	2,428	2,403	111,700
September 19, 2025	2,413	2,417	2,417	2,431	2,395	185,100
September 18, 2025	2,411	2,404	2,404	2,416	2,390	173,000
September 17, 2025	2,420	2,411	2,411	2,423	2,383	173,000
September 16, 2025	2,425	2,425	2,425	2,442	2,417	199,900
September 12, 2025	2,432	2,420	2,420	2,437	2,420	157,100
September 11, 2025	2,445	2,419	2,419	2,445	2,410	112,200
September 10, 2025	2,423	2,440	2,440	2,454	2,413	100,700
September 09, 2025	2,435	2,437	2,437	2,448	2,418	136,600
September 08, 2025	2,450	2,430	2,430	2,460	2,430	107,900
September 05, 2025	2,439	2,443	2,443	2,453	2,416	151,300

Okamura Corporation (7994.T) JPX