Okamura Foods Co. Ltd. 2938
TSE · Japan · Process Industries
¥1,226.00-28.00 (-2.23%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,229.00 | -1.99% | ¥1,248.00 | ¥1,248.00 | ¥1,228.00 | 42.40K |
| 2026-10-01 | ¥1,254.00 | -0.32% | ¥1,256.00 | ¥1,260.00 | ¥1,238.00 | 45.70K |
| 2026-09-30 | ¥1,258.00 | -0.24% | ¥1,254.00 | ¥1,258.00 | ¥1,232.00 | 71.10K |
| 2026-09-29 | ¥1,261.00 | -1.56% | ¥1,285.00 | ¥1,285.00 | ¥1,246.00 | 113.40K |
| 2026-09-28 | ¥1,281.00 | -0.39% | ¥1,288.00 | ¥1,288.00 | ¥1,277.00 | 34.80K |
| 2026-09-25 | ¥1,286.00 | -0.31% | ¥1,293.00 | ¥1,299.00 | ¥1,285.00 | 24.40K |
| 2026-09-24 | ¥1,290.00 | -0.92% | ¥1,305.00 | ¥1,306.00 | ¥1,289.00 | 41.70K |
| 2026-09-18 | ¥1,302.00 | +1.01% | ¥1,289.00 | ¥1,303.00 | ¥1,286.00 | 37.00K |
| 2026-09-17 | ¥1,289.00 | -0.46% | ¥1,291.00 | ¥1,295.00 | ¥1,280.00 | 50.40K |
| 2026-09-16 | ¥1,295.00 | +0.86% | ¥1,289.00 | ¥1,295.00 | ¥1,283.00 | 34.60K |
| 2026-09-15 | ¥1,284.00 | +1.26% | ¥1,274.00 | ¥1,286.00 | ¥1,270.00 | 34.80K |
| 2026-09-14 | ¥1,268.00 | +0.48% | ¥1,270.00 | ¥1,274.00 | ¥1,266.00 | 37.80K |
| 2026-09-11 | ¥1,262.00 | -2.47% | ¥1,280.00 | ¥1,280.00 | ¥1,258.00 | 56.30K |
| 2026-09-10 | ¥1,294.00 | +3.77% | ¥1,276.00 | ¥1,294.00 | ¥1,260.00 | 69.80K |
| 2026-09-09 | ¥1,247.00 | +0.08% | ¥1,245.00 | ¥1,255.00 | ¥1,238.00 | 30.40K |
| 2026-09-08 | ¥1,246.00 | -0.72% | ¥1,255.00 | ¥1,259.00 | ¥1,245.00 | 37.80K |
| 2026-09-07 | ¥1,255.00 | -0.08% | ¥1,260.00 | ¥1,263.00 | ¥1,247.00 | 46.20K |
| 2026-09-04 | ¥1,256.00 | -0.79% | ¥1,256.00 | ¥1,273.00 | ¥1,240.00 | 73.50K |
| 2026-09-03 | ¥1,266.00 | +0.80% | ¥1,257.00 | ¥1,275.00 | ¥1,253.00 | 38.70K |
| 2026-09-02 | ¥1,256.00 | -2.03% | ¥1,280.00 | ¥1,280.00 | ¥1,256.00 | 56.40K |
| 2026-09-01 | ¥1,282.00 | +0.31% | ¥1,289.00 | ¥1,291.00 | ¥1,280.00 | 36.30K |
| 2026-08-31 | ¥1,278.00 | -0.70% | ¥1,294.00 | ¥1,294.00 | ¥1,274.00 | 53.00K |
| 2026-08-28 | ¥1,287.00 | +0.16% | ¥1,285.00 | ¥1,298.00 | ¥1,272.00 | 61.80K |
| 2026-08-27 | ¥1,285.00 | -1.00% | ¥1,298.00 | ¥1,304.00 | ¥1,284.00 | 40.00K |
| 2026-08-26 | ¥1,298.00 | +0.23% | ¥1,306.00 | ¥1,313.00 | ¥1,296.00 | 39.40K |
| 2026-08-25 | ¥1,295.00 | +0.15% | ¥1,293.00 | ¥1,306.00 | ¥1,275.00 | 50.70K |
| 2026-08-24 | ¥1,293.00 | +1.02% | ¥1,283.00 | ¥1,298.00 | ¥1,276.00 | 30.70K |
| 2026-08-21 | ¥1,280.00 | -1.39% | ¥1,293.00 | ¥1,293.00 | ¥1,271.00 | 51.70K |
| 2026-08-20 | ¥1,298.00 | -0.46% | ¥1,306.00 | ¥1,313.00 | ¥1,284.00 | 38.90K |
| 2026-08-19 | ¥1,304.00 | -1.51% | ¥1,320.00 | ¥1,323.00 | ¥1,297.00 | 38.10K |
| 2026-08-18 | ¥1,324.00 | +1.77% | ¥1,302.00 | ¥1,330.00 | ¥1,301.00 | 48.90K |
| 2026-08-17 | ¥1,301.00 | -0.46% | ¥1,315.00 | ¥1,319.00 | ¥1,290.00 | 40.50K |
| 2026-08-14 | ¥1,307.00 | +0.85% | ¥1,290.00 | ¥1,324.00 | ¥1,285.00 | 58.10K |
| 2026-08-13 | ¥1,296.00 | +4.18% | ¥1,246.00 | ¥1,298.00 | ¥1,246.00 | 74.10K |
| 2026-08-12 | ¥1,244.00 | -0.96% | ¥1,255.00 | ¥1,255.00 | ¥1,236.00 | 54.00K |
| 2026-08-10 | ¥1,256.00 | +1.70% | ¥1,247.00 | ¥1,280.00 | ¥1,231.00 | 115.40K |
| 2026-08-07 | ¥1,235.00 | -2.99% | ¥1,274.00 | ¥1,285.00 | ¥1,223.00 | 124.30K |
| 2026-08-06 | ¥1,273.00 | +0.63% | ¥1,270.00 | ¥1,273.00 | ¥1,255.00 | 43.80K |
| 2026-08-05 | ¥1,265.00 | -0.78% | ¥1,275.00 | ¥1,275.00 | ¥1,262.00 | 44.10K |
| 2026-08-04 | ¥1,275.00 | +0.55% | ¥1,267.00 | ¥1,283.00 | ¥1,251.00 | 53.20K |
| 2026-08-03 | ¥1,268.00 | +1.12% | ¥1,260.00 | ¥1,269.00 | ¥1,238.00 | 33.40K |
| 2026-07-31 | ¥1,254.00 | +1.05% | ¥1,250.00 | ¥1,257.00 | ¥1,243.00 | 35.60K |
| 2026-07-30 | ¥1,241.00 | -0.40% | ¥1,254.00 | ¥1,270.00 | ¥1,236.00 | 41.50K |
| 2026-07-29 | ¥1,246.00 | -0.56% | ¥1,250.00 | ¥1,263.00 | ¥1,231.00 | 45.70K |
| 2026-07-28 | ¥1,253.00 | 0.00% | ¥1,260.00 | ¥1,264.00 | ¥1,243.00 | 61.90K |
| 2026-07-27 | ¥1,253.00 | +3.38% | ¥1,212.00 | ¥1,253.00 | ¥1,212.00 | 66.90K |
| 2026-07-24 | ¥1,212.00 | 0.00% | ¥1,210.00 | ¥1,215.00 | ¥1,200.00 | 59.80K |
| 2026-07-23 | ¥1,212.00 | -0.49% | ¥1,225.00 | ¥1,229.00 | ¥1,210.00 | 59.90K |
| 2026-07-22 | ¥1,218.00 | -0.33% | ¥1,222.00 | ¥1,230.00 | ¥1,218.00 | 47.30K |
| 2026-07-21 | ¥1,222.00 | -0.08% | ¥1,221.00 | ¥1,238.00 | ¥1,220.00 | 40.10K |
| 2026-07-17 | ¥1,223.00 | -1.77% | ¥1,241.00 | ¥1,242.00 | ¥1,214.00 | 83.80K |
| 2026-07-16 | ¥1,245.00 | -0.48% | ¥1,258.00 | ¥1,267.00 | ¥1,245.00 | 40.40K |
| 2026-07-15 | ¥1,251.00 | -0.32% | ¥1,250.00 | ¥1,256.00 | ¥1,240.00 | 46.50K |
| 2026-07-14 | ¥1,255.00 | -0.63% | ¥1,255.00 | ¥1,264.00 | ¥1,243.00 | 76.80K |
| 2026-07-13 | ¥1,263.00 | -1.02% | ¥1,279.00 | ¥1,291.00 | ¥1,258.00 | 80.10K |
| 2026-07-10 | ¥1,276.00 | +0.31% | ¥1,285.00 | ¥1,290.00 | ¥1,272.00 | 45.80K |
| 2026-07-09 | ¥1,272.00 | -1.70% | ¥1,287.00 | ¥1,287.00 | ¥1,258.00 | 67.10K |
| 2026-07-08 | ¥1,294.00 | +1.81% | ¥1,277.00 | ¥1,320.00 | ¥1,276.00 | 138.10K |
| 2026-07-07 | ¥1,271.00 | +2.25% | ¥1,252.00 | ¥1,295.00 | ¥1,248.00 | 120.10K |
| 2026-07-06 | ¥1,243.00 | +2.64% | ¥1,228.00 | ¥1,257.00 | ¥1,227.00 | 126.10K |
| 2026-07-03 | ¥1,211.00 | -0.74% | ¥1,209.00 | ¥1,229.00 | ¥1,193.00 | 171.80K |
| 2026-07-02 | ¥1,220.00 | -1.45% | ¥1,243.00 | ¥1,260.00 | ¥1,216.00 | 153.90K |
| 2026-07-01 | ¥1,238.00 | -6.07% | ¥1,301.00 | ¥1,301.00 | ¥1,237.00 | 264.10K |
| 2026-06-30 | ¥1,318.00 | -0.23% | ¥1,322.00 | ¥1,322.00 | ¥1,265.00 | 257.70K |
| 2026-06-29 | ¥1,321.00 | -8.14% | ¥1,272.00 | ¥1,338.00 | ¥1,272.00 | 424.90K |
| 2026-06-26 | ¥1,438.00 | -4.52% | ¥1,500.00 | ¥1,500.00 | ¥1,438.00 | 411.70K |
| 2026-06-25 | ¥1,506.00 | -0.73% | ¥1,510.00 | ¥1,515.00 | ¥1,501.00 | 122.30K |
| 2026-06-24 | ¥1,517.00 | -0.78% | ¥1,530.00 | ¥1,538.00 | ¥1,501.00 | 108.50K |
| 2026-06-23 | ¥1,529.00 | -0.71% | ¥1,540.00 | ¥1,550.00 | ¥1,514.00 | 120.10K |
| 2026-06-22 | ¥1,540.00 | +3.01% | ¥1,514.00 | ¥1,554.00 | ¥1,511.00 | 128.00K |
| 2026-06-19 | ¥1,495.00 | 0.00% | ¥1,510.00 | ¥1,531.00 | ¥1,491.00 | 89.10K |
| 2026-06-18 | ¥1,495.00 | -2.35% | ¥1,515.00 | ¥1,523.00 | ¥1,492.00 | 124.60K |
| 2026-06-17 | ¥1,531.00 | +2.75% | ¥1,485.00 | ¥1,543.00 | ¥1,485.00 | 108.20K |
| 2026-06-16 | ¥1,490.00 | +0.07% | ¥1,490.00 | ¥1,509.00 | ¥1,466.00 | 71.70K |
| 2026-06-15 | ¥1,489.00 | +0.68% | ¥1,501.00 | ¥1,517.00 | ¥1,489.00 | 78.00K |
| 2026-06-12 | ¥1,479.00 | +0.41% | ¥1,475.00 | ¥1,499.00 | ¥1,458.00 | 92.10K |
| 2026-06-11 | ¥1,473.00 | -1.41% | ¥1,495.00 | ¥1,495.00 | ¥1,451.00 | 119.50K |
| 2026-06-10 | ¥1,494.00 | +1.15% | ¥1,486.00 | ¥1,507.00 | ¥1,478.00 | 75.10K |
| 2026-06-09 | ¥1,477.00 | -3.40% | ¥1,526.00 | ¥1,548.00 | ¥1,468.00 | 143.00K |
| 2026-06-08 | ¥1,529.00 | -0.07% | ¥1,530.00 | ¥1,560.00 | ¥1,512.00 | 141.80K |
| 2026-06-05 | ¥1,530.00 | +3.03% | ¥1,489.00 | ¥1,533.00 | ¥1,488.00 | 98.00K |
| 2026-06-04 | ¥1,485.00 | +1.71% | ¥1,461.00 | ¥1,502.00 | ¥1,461.00 | 97.90K |
| 2026-06-03 | ¥1,460.00 | -2.60% | ¥1,495.00 | ¥1,506.00 | ¥1,460.00 | 118.80K |
| 2026-06-02 | ¥1,499.00 | -1.70% | ¥1,493.00 | ¥1,506.00 | ¥1,455.00 | 166.50K |
| 2026-06-01 | ¥1,525.00 | -5.46% | ¥1,615.00 | ¥1,620.00 | ¥1,513.00 | 249.20K |
| 2026-05-29 | ¥1,613.00 | +3.40% | ¥1,587.00 | ¥1,682.00 | ¥1,557.00 | 301.00K |
| 2026-05-28 | ¥1,560.00 | +4.00% | ¥1,495.00 | ¥1,618.00 | ¥1,495.00 | 329.80K |
| 2026-05-27 | ¥1,500.00 | +7.07% | ¥1,400.00 | ¥1,508.00 | ¥1,380.00 | 195.90K |
| 2026-05-26 | ¥1,401.00 | -4.11% | ¥1,431.00 | ¥1,444.00 | ¥1,400.00 | 128.80K |
| 2026-05-25 | ¥1,461.00 | +0.76% | ¥1,455.00 | ¥1,473.00 | ¥1,434.00 | 126.20K |