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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,395	2,394	2,394	2,410	2,382	172,800
August 15, 2025	2,413	2,396	2,396	2,422	2,382	212,500
August 14, 2025	2,429	2,407	2,407	2,429	2,397	210,900
August 13, 2025	2,390	2,455	2,455	2,465	2,383	387,900
August 12, 2025	2,385	2,387	2,387	2,446	2,366	820,100
August 08, 2025	2,471	2,485	2,485	2,488	2,458	260,800
August 07, 2025	2,474	2,463	2,463	2,492	2,445	236,300
August 06, 2025	2,440	2,466	2,466	2,466	2,436	174,600
August 05, 2025	2,414	2,437	2,437	2,443	2,397	208,500
August 04, 2025	2,376	2,400	2,400	2,400	2,372	129,300
August 01, 2025	2,377	2,401	2,401	2,414	2,368	266,100
July 31, 2025	2,387	2,382	2,382	2,393	2,373	232,800
July 30, 2025	2,357	2,365	2,365	2,379	2,350	151,700
July 29, 2025	2,343	2,374	2,374	2,381	2,340	203,700
July 28, 2025	2,355	2,368	2,368	2,379	2,343	199,800
July 25, 2025	2,342	2,351	2,351	2,359	2,327	93,900
July 24, 2025	2,303	2,333	2,333	2,339	2,292	167,000
July 23, 2025	2,309	2,305	2,305	2,322	2,286	186,500
July 22, 2025	2,307	2,307	2,307	2,319	2,296	109,600
July 18, 2025	2,333	2,307	2,307	2,333	2,305	91,500
July 17, 2025	2,301	2,320	2,320	2,330	2,295	142,100
July 16, 2025	2,343	2,311	2,311	2,363	2,306	137,000
July 15, 2025	2,308	2,331	2,331	2,343	2,308	357,000
July 14, 2025	2,302	2,313	2,313	2,328	2,274	295,300
July 11, 2025	2,261	2,297	2,297	2,297	2,260	196,800
July 10, 2025	2,276	2,273	2,273	2,289	2,261	231,300
July 09, 2025	2,251	2,276	2,276	2,284	2,245	285,100
July 08, 2025	2,254	2,251	2,251	2,268	2,248	210,700
July 07, 2025	2,257	2,256	2,256	2,271	2,246	117,800
July 04, 2025	2,223	2,242	2,242	2,259	2,223	173,000
July 03, 2025	2,255	2,230	2,230	2,255	2,208	137,300
July 02, 2025	2,194	2,255	2,255	2,258	2,192	245,500
July 01, 2025	2,208	2,216	2,216	2,223	2,200	169,400
June 30, 2025	2,214	2,220	2,220	2,238	2,212	232,200
June 27, 2025	2,197	2,208	2,208	2,221	2,182	204,100
June 26, 2025	2,174	2,197	2,197	2,203	2,165	197,500
June 25, 2025	2,170	2,179	2,179	2,184	2,157	141,500
June 24, 2025	2,195	2,178	2,178	2,196	2,167	117,400
June 23, 2025	2,168	2,174	2,174	2,188	2,166	140,100
June 20, 2025	2,180	2,173	2,173	2,187	2,169	208,000
June 19, 2025	2,200	2,189	2,189	2,201	2,179	129,000
June 18, 2025	2,193	2,201	2,201	2,219	2,193	116,300
June 17, 2025	2,203	2,195	2,195	2,211	2,185	105,100
June 16, 2025	2,189	2,195	2,195	2,203	2,187	137,900
June 13, 2025	2,193	2,171	2,171	2,204	2,170	114,400
June 12, 2025	2,206	2,205	2,205	2,223	2,199	149,500
June 11, 2025	2,219	2,194	2,194	2,229	2,194	145,100
June 10, 2025	2,192	2,197	2,197	2,216	2,192	155,800
June 09, 2025	2,210	2,194	2,194	2,217	2,185	110,800
June 06, 2025	2,240	2,211	2,211	2,252	2,211	159,500
June 05, 2025	2,219	2,229	2,229	2,249	2,217	168,700
June 04, 2025	2,217	2,239	2,239	2,240	2,213	183,500
June 03, 2025	2,238	2,236	2,236	2,250	2,227	191,300
June 02, 2025	2,200	2,224	2,224	2,234	2,198	189,200
May 30, 2025	2,185	2,199	2,199	2,206	2,181	226,000
May 29, 2025	2,193	2,197	2,197	2,205	2,181	230,800
May 28, 2025	2,188	2,196	2,196	2,202	2,180	193,600
May 27, 2025	2,164	2,171	2,171	2,180	2,153	172,400
May 26, 2025	2,159	2,159	2,159	2,178	2,149	261,800
May 23, 2025	2,165	2,159	2,159	2,171	2,149	108,300

Okamura Corporation (7994.T) JPX