Okamoto Industries, Inc. 5122
TSE · Japan · Process Industries
¥6,150.00-90.00 (-1.44%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥6,150.00 | -1.44% | ¥6,240.00 | ¥6,240.00 | ¥6,080.00 | 20.90K |
| 2026-10-01 | ¥6,240.00 | +1.13% | ¥6,150.00 | ¥6,250.00 | ¥6,050.00 | 28.10K |
| 2026-09-30 | ¥6,170.00 | -0.16% | ¥6,180.00 | ¥6,220.00 | ¥6,110.00 | 20.30K |
| 2026-09-29 | ¥6,180.00 | -1.90% | ¥6,200.00 | ¥6,300.00 | ¥6,140.00 | 21.60K |
| 2026-09-28 | ¥6,300.00 | -1.56% | ¥6,400.00 | ¥6,410.00 | ¥6,270.00 | 30.10K |
| 2026-09-25 | ¥6,400.00 | +2.24% | ¥6,270.00 | ¥6,410.00 | ¥6,260.00 | 19.50K |
| 2026-09-24 | ¥6,260.00 | +0.32% | ¥6,240.00 | ¥6,270.00 | ¥6,140.00 | 18.60K |
| 2026-09-18 | ¥6,240.00 | -1.42% | ¥6,340.00 | ¥6,360.00 | ¥6,230.00 | 26.10K |
| 2026-09-17 | ¥6,330.00 | +1.44% | ¥6,280.00 | ¥6,330.00 | ¥6,250.00 | 25.70K |
| 2026-09-16 | ¥6,240.00 | +0.65% | ¥6,200.00 | ¥6,290.00 | ¥6,140.00 | 11.30K |
| 2026-09-15 | ¥6,200.00 | +0.65% | ¥6,160.00 | ¥6,240.00 | ¥6,160.00 | 13.10K |
| 2026-09-14 | ¥6,160.00 | -0.81% | ¥6,210.00 | ¥6,270.00 | ¥6,150.00 | 12.40K |
| 2026-09-11 | ¥6,210.00 | +0.65% | ¥6,120.00 | ¥6,270.00 | ¥6,090.00 | 19.70K |
| 2026-09-10 | ¥6,170.00 | +1.82% | ¥6,090.00 | ¥6,190.00 | ¥6,070.00 | 17.90K |
| 2026-09-09 | ¥6,060.00 | 0.00% | ¥6,060.00 | ¥6,120.00 | ¥5,990.00 | 19.50K |
| 2026-09-08 | ¥6,060.00 | -2.26% | ¥6,200.00 | ¥6,200.00 | ¥6,040.00 | 25.40K |
| 2026-09-07 | ¥6,200.00 | -0.64% | ¥6,230.00 | ¥6,310.00 | ¥6,200.00 | 21.90K |
| 2026-09-04 | ¥6,240.00 | -0.95% | ¥6,320.00 | ¥6,360.00 | ¥6,140.00 | 34.00K |
| 2026-09-03 | ¥6,300.00 | +0.48% | ¥6,190.00 | ¥6,360.00 | ¥6,060.00 | 28.80K |
| 2026-09-02 | ¥6,270.00 | -2.94% | ¥6,410.00 | ¥6,450.00 | ¥6,190.00 | 49.60K |
| 2026-09-01 | ¥6,460.00 | +0.78% | ¥6,410.00 | ¥6,500.00 | ¥6,400.00 | 33.20K |
| 2026-08-31 | ¥6,410.00 | 0.00% | ¥6,430.00 | ¥6,480.00 | ¥6,370.00 | 39.20K |
| 2026-08-28 | ¥6,410.00 | +1.91% | ¥6,320.00 | ¥6,450.00 | ¥6,310.00 | 59.80K |
| 2026-08-27 | ¥6,290.00 | 0.00% | ¥6,310.00 | ¥6,380.00 | ¥6,290.00 | 17.60K |
| 2026-08-26 | ¥6,290.00 | -0.32% | ¥6,310.00 | ¥6,490.00 | ¥6,240.00 | 26.90K |
| 2026-08-25 | ¥6,310.00 | -3.22% | ¥6,520.00 | ¥6,570.00 | ¥6,260.00 | 27.20K |
| 2026-08-24 | ¥6,520.00 | -2.25% | ¥6,670.00 | ¥6,730.00 | ¥6,490.00 | 37.30K |
| 2026-08-21 | ¥6,670.00 | +1.52% | ¥6,570.00 | ¥6,680.00 | ¥6,540.00 | 21.30K |
| 2026-08-20 | ¥6,570.00 | +1.86% | ¥6,500.00 | ¥6,570.00 | ¥6,450.00 | 23.00K |
| 2026-08-19 | ¥6,450.00 | +0.78% | ¥6,340.00 | ¥6,510.00 | ¥6,310.00 | 30.00K |
| 2026-08-18 | ¥6,400.00 | +1.11% | ¥6,230.00 | ¥6,470.00 | ¥6,230.00 | 24.30K |
| 2026-08-17 | ¥6,330.00 | -0.16% | ¥6,340.00 | ¥6,440.00 | ¥6,270.00 | 36.90K |
| 2026-08-14 | ¥6,340.00 | +3.09% | ¥6,150.00 | ¥6,410.00 | ¥6,140.00 | 26.80K |
| 2026-08-13 | ¥6,150.00 | +0.82% | ¥6,100.00 | ¥6,260.00 | ¥6,000.00 | 109.80K |
| 2026-08-12 | ¥6,100.00 | -0.49% | ¥6,140.00 | ¥6,260.00 | ¥6,020.00 | 83.80K |
| 2026-08-10 | ¥6,130.00 | -6.98% | ¥6,290.00 | ¥6,430.00 | ¥6,050.00 | 120.30K |
| 2026-08-07 | ¥6,590.00 | +1.70% | ¥6,430.00 | ¥6,650.00 | ¥6,430.00 | 30.20K |
| 2026-08-06 | ¥6,480.00 | -1.07% | ¥6,540.00 | ¥6,540.00 | ¥6,300.00 | 39.40K |
| 2026-08-05 | ¥6,550.00 | +3.80% | ¥6,390.00 | ¥6,580.00 | ¥6,340.00 | 27.20K |
| 2026-08-04 | ¥6,310.00 | +3.10% | ¥6,120.00 | ¥6,400.00 | ¥6,020.00 | 51.20K |
| 2026-08-03 | ¥6,120.00 | +2.00% | ¥6,000.00 | ¥6,180.00 | ¥5,850.00 | 92.80K |
| 2026-07-31 | ¥6,000.00 | +2.21% | ¥5,900.00 | ¥6,120.00 | ¥5,860.00 | 63.60K |
| 2026-07-30 | ¥5,870.00 | +1.21% | ¥5,760.00 | ¥5,900.00 | ¥5,750.00 | 32.80K |
| 2026-07-29 | ¥5,800.00 | +1.05% | ¥5,790.00 | ¥5,830.00 | ¥5,640.00 | 60.50K |
| 2026-07-28 | ¥5,740.00 | +0.70% | ¥5,700.00 | ¥5,740.00 | ¥5,600.00 | 20.70K |
| 2026-07-27 | ¥5,700.00 | +1.79% | ¥5,600.00 | ¥5,740.00 | ¥5,570.00 | 23.50K |
| 2026-07-24 | ¥5,600.00 | +1.45% | ¥5,500.00 | ¥5,600.00 | ¥5,460.00 | 15.20K |
| 2026-07-23 | ¥5,520.00 | +0.18% | ¥5,410.00 | ¥5,520.00 | ¥5,410.00 | 14.00K |
| 2026-07-22 | ¥5,510.00 | +1.85% | ¥5,440.00 | ¥5,540.00 | ¥5,340.00 | 26.00K |
| 2026-07-21 | ¥5,410.00 | +2.08% | ¥5,400.00 | ¥5,460.00 | ¥5,350.00 | 18.00K |
| 2026-07-17 | ¥5,300.00 | -0.38% | ¥5,340.00 | ¥5,420.00 | ¥5,250.00 | 15.50K |
| 2026-07-16 | ¥5,320.00 | -1.30% | ¥5,430.00 | ¥5,440.00 | ¥5,320.00 | 15.70K |
| 2026-07-15 | ¥5,390.00 | +0.56% | ¥5,360.00 | ¥5,440.00 | ¥5,360.00 | 11.20K |
| 2026-07-14 | ¥5,360.00 | -1.29% | ¥5,430.00 | ¥5,460.00 | ¥5,360.00 | 9.80K |
| 2026-07-13 | ¥5,430.00 | -0.73% | ¥5,570.00 | ¥5,570.00 | ¥5,430.00 | 13.60K |
| 2026-07-10 | ¥5,470.00 | +0.55% | ¥5,520.00 | ¥5,550.00 | ¥5,450.00 | 26.60K |
| 2026-07-09 | ¥5,440.00 | +0.18% | ¥5,430.00 | ¥5,460.00 | ¥5,400.00 | 13.90K |
| 2026-07-08 | ¥5,430.00 | +0.56% | ¥5,430.00 | ¥5,480.00 | ¥5,410.00 | 24.90K |
| 2026-07-07 | ¥5,400.00 | +0.37% | ¥5,480.00 | ¥5,540.00 | ¥5,400.00 | 15.40K |
| 2026-07-06 | ¥5,380.00 | -0.74% | ¥5,470.00 | ¥5,470.00 | ¥5,370.00 | 19.90K |
| 2026-07-03 | ¥5,420.00 | +1.12% | ¥5,370.00 | ¥5,490.00 | ¥5,370.00 | 18.30K |
| 2026-07-02 | ¥5,360.00 | +1.32% | ¥5,330.00 | ¥5,450.00 | ¥5,330.00 | 15.60K |
| 2026-07-01 | ¥5,290.00 | +0.57% | ¥5,280.00 | ¥5,350.00 | ¥5,270.00 | 30.00K |
| 2026-06-30 | ¥5,260.00 | -0.94% | ¥5,370.00 | ¥5,370.00 | ¥5,260.00 | 17.30K |
| 2026-06-29 | ¥5,310.00 | +0.38% | ¥5,320.00 | ¥5,340.00 | ¥5,220.00 | 27.60K |
| 2026-06-26 | ¥5,290.00 | -0.56% | ¥5,300.00 | ¥5,370.00 | ¥5,250.00 | 13.50K |
| 2026-06-25 | ¥5,320.00 | +1.53% | ¥5,310.00 | ¥5,390.00 | ¥5,300.00 | 19.00K |
| 2026-06-24 | ¥5,240.00 | -2.42% | ¥5,270.00 | ¥5,370.00 | ¥5,200.00 | 25.00K |
| 2026-06-23 | ¥5,370.00 | -1.83% | ¥5,470.00 | ¥5,520.00 | ¥5,370.00 | 28.50K |
| 2026-06-22 | ¥5,470.00 | -2.50% | ¥5,610.00 | ¥5,670.00 | ¥5,470.00 | 16.20K |
| 2026-06-19 | ¥5,610.00 | -0.71% | ¥5,750.00 | ¥5,750.00 | ¥5,580.00 | 16.10K |
| 2026-06-18 | ¥5,650.00 | -1.40% | ¥5,790.00 | ¥5,790.00 | ¥5,630.00 | 17.90K |
| 2026-06-17 | ¥5,730.00 | +0.35% | ¥5,780.00 | ¥5,800.00 | ¥5,720.00 | 20.70K |
| 2026-06-16 | ¥5,710.00 | -1.04% | ¥5,770.00 | ¥5,770.00 | ¥5,660.00 | 18.00K |
| 2026-06-15 | ¥5,770.00 | +1.23% | ¥5,780.00 | ¥5,830.00 | ¥5,770.00 | 24.00K |
| 2026-06-12 | ¥5,700.00 | +1.06% | ¥5,650.00 | ¥5,750.00 | ¥5,650.00 | 29.20K |
| 2026-06-11 | ¥5,640.00 | -0.88% | ¥5,690.00 | ¥5,690.00 | ¥5,580.00 | 24.70K |
| 2026-06-10 | ¥5,690.00 | +0.89% | ¥5,630.00 | ¥5,740.00 | ¥5,600.00 | 28.40K |
| 2026-06-09 | ¥5,640.00 | -0.18% | ¥5,700.00 | ¥5,740.00 | ¥5,600.00 | 25.80K |
| 2026-06-08 | ¥5,650.00 | -0.88% | ¥5,520.00 | ¥5,670.00 | ¥5,500.00 | 61.20K |
| 2026-06-05 | ¥5,700.00 | -0.35% | ¥5,800.00 | ¥5,830.00 | ¥5,690.00 | 43.20K |
| 2026-06-04 | ¥5,720.00 | -2.89% | ¥5,820.00 | ¥5,850.00 | ¥5,720.00 | 19.20K |
| 2026-06-03 | ¥5,890.00 | +4.25% | ¥5,650.00 | ¥5,890.00 | ¥5,610.00 | 34.60K |
| 2026-06-02 | ¥5,650.00 | +0.89% | ¥5,570.00 | ¥5,650.00 | ¥5,500.00 | 34.80K |
| 2026-06-01 | ¥5,600.00 | +0.90% | ¥5,590.00 | ¥5,660.00 | ¥5,570.00 | 26.60K |
| 2026-05-29 | ¥5,550.00 | -1.77% | ¥5,650.00 | ¥5,670.00 | ¥5,550.00 | 20.80K |
| 2026-05-28 | ¥5,650.00 | +0.53% | ¥5,620.00 | ¥5,730.00 | ¥5,570.00 | 31.20K |
| 2026-05-27 | ¥5,620.00 | -0.18% | ¥5,700.00 | ¥5,700.00 | ¥5,610.00 | 34.00K |
| 2026-05-26 | ¥5,630.00 | -1.05% | ¥5,680.00 | ¥5,720.00 | ¥5,620.00 | 27.00K |
| 2026-05-25 | ¥5,690.00 | +1.25% | ¥5,630.00 | ¥5,700.00 | ¥5,560.00 | 22.50K |