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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,307	2,309	2,309	2,314	2,298	117,300
December 24, 2025	2,303	2,304	2,304	2,317	2,300	140,800
December 23, 2025	2,307	2,307	2,307	2,317	2,300	131,900
December 22, 2025	2,320	2,304	2,304	2,322	2,298	149,100
December 19, 2025	2,279	2,314	2,314	2,315	2,272	185,500
December 18, 2025	2,282	2,279	2,279	2,290	2,273	134,300
December 17, 2025	2,282	2,276	2,276	2,288	2,268	121,700
December 16, 2025	2,285	2,278	2,278	2,302	2,278	136,300
December 15, 2025	2,281	2,290	2,290	2,293	2,272	106,000
December 12, 2025	2,268	2,266	2,266	2,271	2,255	161,200
December 11, 2025	2,289	2,251	2,251	2,297	2,251	177,700
December 10, 2025	2,285	2,277	2,277	2,295	2,272	218,400
December 09, 2025	2,260	2,260	2,260	2,269	2,234	136,400
December 08, 2025	2,242	2,260	2,260	2,264	2,240	103,200
December 05, 2025	2,233	2,217	2,217	2,240	2,217	176,000
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

Okamura Corporation (7994.T) JPX