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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,600	2,590	2,590	2,601	2,572	237,500
February 19, 2026	2,626	2,622	2,622	2,666	2,603	267,100
February 18, 2026	2,580	2,598	2,598	2,610	2,580	165,600
February 17, 2026	2,576	2,578	2,578	2,592	2,566	168,800
February 16, 2026	2,579	2,566	2,566	2,580	2,542	159,000
February 13, 2026	2,595	2,565	2,565	2,610	2,546	249,100
February 12, 2026	2,592	2,613	2,613	2,630	2,592	191,300
February 10, 2026	2,553	2,592	2,592	2,611	2,550	344,600
February 09, 2026	2,546	2,543	2,543	2,569	2,488	410,600
February 06, 2026	2,440	2,437	2,437	2,454	2,410	232,100
February 05, 2026	2,430	2,410	2,410	2,434	2,410	170,700
February 04, 2026	2,388	2,407	2,407	2,427	2,388	129,700
February 03, 2026	2,370	2,405	2,405	2,405	2,368	124,600
February 02, 2026	2,402	2,383	2,383	2,409	2,374	150,400
January 30, 2026	2,356	2,372	2,372	2,373	2,347	142,700
January 29, 2026	2,330	2,350	2,350	2,352	2,306	144,400
January 28, 2026	2,350	2,331	2,331	2,353	2,327	190,500
January 27, 2026	2,367	2,368	2,368	2,370	2,352	186,700
January 26, 2026	2,400	2,380	2,380	2,400	2,373	136,200
January 23, 2026	2,420	2,417	2,417	2,429	2,409	123,900
January 22, 2026	2,402	2,421	2,421	2,433	2,402	132,700
January 21, 2026	2,400	2,393	2,393	2,409	2,386	156,500
January 20, 2026	2,425	2,416	2,416	2,431	2,401	168,400
January 19, 2026	2,426	2,435	2,435	2,442	2,420	121,600
January 16, 2026	2,403	2,426	2,426	2,427	2,402	157,500
January 15, 2026	2,410	2,416	2,416	2,424	2,394	296,000
January 14, 2026	2,370	2,419	2,419	2,419	2,369	186,900
January 13, 2026	2,392	2,391	2,391	2,405	2,377	162,600
January 09, 2026	2,362	2,376	2,376	2,379	2,355	131,400
January 08, 2026	2,354	2,345	2,345	2,362	2,345	183,300
January 07, 2026	2,345	2,354	2,354	2,356	2,332	176,200
January 06, 2026	2,331	2,345	2,345	2,345	2,330	204,600
January 05, 2026	2,326	2,323	2,323	2,331	2,308	214,900
December 30, 2025	2,305	2,293	2,293	2,310	2,286	140,700
December 29, 2025	2,313	2,302	2,302	2,320	2,290	199,400
December 26, 2025	2,315	2,313	2,313	2,328	2,308	96,800
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

Okamura Corporation (7994.T) JPX