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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,441	2,437	2,437	2,442	2,425	139,600
September 03, 2025	2,389	2,442	2,442	2,442	2,383	230,200
September 02, 2025	2,386	2,391	2,391	2,391	2,376	109,900
September 01, 2025	2,367	2,387	2,387	2,400	2,360	176,600
August 29, 2025	2,380	2,383	2,383	2,384	2,364	139,000
August 28, 2025	2,371	2,380	2,380	2,384	2,355	485,900
August 27, 2025	2,377	2,369	2,369	2,388	2,361	123,500
August 26, 2025	2,402	2,379	2,379	2,417	2,376	167,200
August 25, 2025	2,455	2,416	2,416	2,456	2,416	88,100
August 22, 2025	2,448	2,456	2,456	2,462	2,421	153,500
August 21, 2025	2,432	2,442	2,442	2,447	2,408	194,500
August 20, 2025	2,419	2,422	2,422	2,436	2,411	114,300
August 19, 2025	2,385	2,419	2,419	2,424	2,378	184,500
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

Okamura Corporation (7994.T) JPX