Okabe Co., Ltd. 5959
TSE · Japan · Producer Manufacturing
¥924.00-5.00 (-0.54%)
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 | ¥924.00 | -0.54% | ¥923.00 | ¥924.00 | ¥920.00 | 10.20K |
| 2026-10-01 | ¥929.00 | -0.32% | ¥925.00 | ¥932.00 | ¥921.00 | 74.80K |
| 2026-09-30 | ¥932.00 | +0.43% | ¥930.00 | ¥936.00 | ¥928.00 | 62.10K |
| 2026-09-29 | ¥928.00 | -1.80% | ¥941.00 | ¥942.00 | ¥928.00 | 100.50K |
| 2026-09-28 | ¥945.00 | +0.43% | ¥948.00 | ¥949.00 | ¥941.00 | 88.10K |
| 2026-09-25 | ¥941.00 | -0.42% | ¥950.00 | ¥950.00 | ¥941.00 | 71.10K |
| 2026-09-24 | ¥945.00 | -0.53% | ¥955.00 | ¥958.00 | ¥941.00 | 85.40K |
| 2026-09-18 | ¥950.00 | -0.42% | ¥952.00 | ¥953.00 | ¥947.00 | 55.30K |
| 2026-09-17 | ¥954.00 | +1.06% | ¥947.00 | ¥955.00 | ¥945.00 | 53.40K |
| 2026-09-16 | ¥944.00 | +0.43% | ¥946.00 | ¥947.00 | ¥943.00 | 39.00K |
| 2026-09-15 | ¥940.00 | +0.32% | ¥933.00 | ¥942.00 | ¥933.00 | 47.70K |
| 2026-09-14 | ¥937.00 | +0.75% | ¥930.00 | ¥938.00 | ¥930.00 | 116.80K |
| 2026-09-11 | ¥930.00 | -0.11% | ¥925.00 | ¥931.00 | ¥922.00 | 73.40K |
| 2026-09-10 | ¥931.00 | -0.32% | ¥930.00 | ¥933.00 | ¥923.00 | 80.80K |
| 2026-09-09 | ¥934.00 | -0.53% | ¥938.00 | ¥938.00 | ¥931.00 | 92.00K |
| 2026-09-08 | ¥939.00 | -1.47% | ¥947.00 | ¥948.00 | ¥939.00 | 63.90K |
| 2026-09-07 | ¥953.00 | +0.11% | ¥952.00 | ¥955.00 | ¥947.00 | 64.90K |
| 2026-09-04 | ¥952.00 | 0.00% | ¥951.00 | ¥954.00 | ¥945.00 | 64.50K |
| 2026-09-03 | ¥952.00 | -0.10% | ¥953.00 | ¥956.00 | ¥950.00 | 71.20K |
| 2026-09-02 | ¥953.00 | -1.65% | ¥966.00 | ¥966.00 | ¥953.00 | 110.50K |
| 2026-09-01 | ¥969.00 | +0.62% | ¥962.00 | ¥969.00 | ¥957.00 | 68.20K |
| 2026-08-31 | ¥963.00 | +2.12% | ¥952.00 | ¥964.00 | ¥947.00 | 104.70K |
| 2026-08-28 | ¥943.00 | -0.84% | ¥947.00 | ¥951.00 | ¥942.00 | 52.40K |
| 2026-08-27 | ¥951.00 | -0.52% | ¥957.00 | ¥962.00 | ¥947.00 | 77.50K |
| 2026-08-26 | ¥956.00 | +0.31% | ¥952.00 | ¥959.00 | ¥952.00 | 67.80K |
| 2026-08-25 | ¥953.00 | +0.32% | ¥950.00 | ¥958.00 | ¥950.00 | 77.90K |
| 2026-08-24 | ¥950.00 | +0.21% | ¥952.00 | ¥954.00 | ¥946.00 | 47.60K |
| 2026-08-21 | ¥948.00 | +0.11% | ¥949.00 | ¥951.00 | ¥944.00 | 82.30K |
| 2026-08-20 | ¥947.00 | +1.28% | ¥942.00 | ¥948.00 | ¥939.00 | 56.30K |
| 2026-08-19 | ¥935.00 | -1.89% | ¥944.00 | ¥948.00 | ¥930.00 | 86.70K |
| 2026-08-18 | ¥953.00 | +1.49% | ¥939.00 | ¥954.00 | ¥935.00 | 96.00K |
| 2026-08-17 | ¥939.00 | -0.11% | ¥938.00 | ¥945.00 | ¥936.00 | 103.20K |
| 2026-08-14 | ¥940.00 | +0.64% | ¥930.00 | ¥940.00 | ¥928.00 | 94.50K |
| 2026-08-13 | ¥934.00 | +0.32% | ¥928.00 | ¥935.00 | ¥926.00 | 96.70K |
| 2026-08-12 | ¥931.00 | +0.65% | ¥927.00 | ¥937.00 | ¥925.00 | 90.10K |
| 2026-08-10 | ¥925.00 | +0.22% | ¥925.00 | ¥933.00 | ¥920.00 | 106.50K |
| 2026-08-07 | ¥923.00 | +0.44% | ¥920.00 | ¥925.00 | ¥919.00 | 95.70K |
| 2026-08-06 | ¥919.00 | +1.66% | ¥910.00 | ¥920.00 | ¥904.00 | 137.90K |
| 2026-08-05 | ¥904.00 | -0.22% | ¥906.00 | ¥909.00 | ¥896.00 | 127.80K |
| 2026-08-04 | ¥906.00 | -0.44% | ¥912.00 | ¥916.00 | ¥903.00 | 106.60K |
| 2026-08-03 | ¥910.00 | -1.19% | ¥922.00 | ¥922.00 | ¥893.00 | 170.10K |
| 2026-07-31 | ¥921.00 | +0.22% | ¥934.00 | ¥934.00 | ¥916.00 | 107.80K |
| 2026-07-30 | ¥919.00 | -1.61% | ¥930.00 | ¥936.00 | ¥919.00 | 232.80K |
| 2026-07-29 | ¥934.00 | +1.08% | ¥929.00 | ¥934.00 | ¥921.00 | 128.50K |
| 2026-07-28 | ¥924.00 | -0.11% | ¥923.00 | ¥926.00 | ¥915.00 | 59.20K |
| 2026-07-27 | ¥925.00 | +1.76% | ¥911.00 | ¥925.00 | ¥911.00 | 109.00K |
| 2026-07-24 | ¥909.00 | +0.11% | ¥908.00 | ¥910.00 | ¥903.00 | 40.90K |
| 2026-07-23 | ¥908.00 | 0.00% | ¥909.00 | ¥911.00 | ¥906.00 | 39.00K |
| 2026-07-22 | ¥908.00 | +0.55% | ¥906.00 | ¥908.00 | ¥901.00 | 69.00K |
| 2026-07-21 | ¥903.00 | +0.89% | ¥899.00 | ¥906.00 | ¥899.00 | 119.60K |
| 2026-07-17 | ¥895.00 | -0.89% | ¥902.00 | ¥908.00 | ¥894.00 | 100.50K |
| 2026-07-16 | ¥903.00 | -0.77% | ¥912.00 | ¥916.00 | ¥903.00 | 63.30K |
| 2026-07-15 | ¥910.00 | +0.44% | ¥911.00 | ¥914.00 | ¥908.00 | 62.00K |
| 2026-07-14 | ¥906.00 | +0.67% | ¥905.00 | ¥910.00 | ¥904.00 | 66.90K |
| 2026-07-13 | ¥900.00 | -0.11% | ¥903.00 | ¥909.00 | ¥900.00 | 56.40K |
| 2026-07-10 | ¥901.00 | +0.11% | ¥904.00 | ¥907.00 | ¥898.00 | 95.30K |
| 2026-07-09 | ¥900.00 | +0.11% | ¥899.00 | ¥904.00 | ¥897.00 | 83.10K |
| 2026-07-08 | ¥899.00 | +0.11% | ¥899.00 | ¥904.00 | ¥898.00 | 63.60K |
| 2026-07-07 | ¥898.00 | 0.00% | ¥901.00 | ¥906.00 | ¥898.00 | 68.90K |
| 2026-07-06 | ¥898.00 | 0.00% | ¥899.00 | ¥903.00 | ¥897.00 | 61.50K |
| 2026-07-03 | ¥898.00 | +0.11% | ¥900.00 | ¥904.00 | ¥897.00 | 56.90K |
| 2026-07-02 | ¥897.00 | +0.22% | ¥899.00 | ¥900.00 | ¥894.00 | 71.50K |
| 2026-07-01 | ¥895.00 | +0.45% | ¥897.00 | ¥902.00 | ¥892.00 | 81.70K |
| 2026-06-30 | ¥891.00 | -1.22% | ¥905.00 | ¥906.00 | ¥889.00 | 114.20K |
| 2026-06-29 | ¥902.00 | -1.42% | ¥893.00 | ¥903.00 | ¥892.00 | 252.50K |
| 2026-06-26 | ¥915.00 | +1.22% | ¥904.00 | ¥918.00 | ¥903.00 | 235.40K |
| 2026-06-25 | ¥904.00 | +1.46% | ¥900.00 | ¥908.00 | ¥897.00 | 178.00K |
| 2026-06-24 | ¥891.00 | 0.00% | ¥891.00 | ¥897.00 | ¥889.00 | 98.80K |
| 2026-06-23 | ¥891.00 | -1.11% | ¥901.00 | ¥901.00 | ¥891.00 | 228.80K |
| 2026-06-22 | ¥901.00 | +1.12% | ¥896.00 | ¥903.00 | ¥896.00 | 95.50K |
| 2026-06-19 | ¥891.00 | -0.67% | ¥898.00 | ¥900.00 | ¥891.00 | 210.50K |
| 2026-06-18 | ¥897.00 | +0.22% | ¥898.00 | ¥902.00 | ¥894.00 | 101.20K |
| 2026-06-17 | ¥895.00 | -0.44% | ¥898.00 | ¥903.00 | ¥895.00 | 79.50K |
| 2026-06-16 | ¥899.00 | -0.33% | ¥900.00 | ¥902.00 | ¥891.00 | 112.10K |
| 2026-06-15 | ¥902.00 | +0.45% | ¥904.00 | ¥907.00 | ¥900.00 | 93.40K |
| 2026-06-12 | ¥898.00 | -0.11% | ¥899.00 | ¥904.00 | ¥896.00 | 148.40K |
| 2026-06-11 | ¥899.00 | -0.44% | ¥903.00 | ¥903.00 | ¥892.00 | 134.20K |
| 2026-06-10 | ¥903.00 | -0.11% | ¥905.00 | ¥909.00 | ¥898.00 | 133.50K |
| 2026-06-09 | ¥904.00 | +0.11% | ¥909.00 | ¥917.00 | ¥898.00 | 143.70K |
| 2026-06-08 | ¥903.00 | -0.22% | ¥894.00 | ¥903.00 | ¥892.00 | 115.40K |
| 2026-06-05 | ¥905.00 | +0.78% | ¥895.00 | ¥908.00 | ¥895.00 | 97.00K |
| 2026-06-04 | ¥898.00 | +0.56% | ¥895.00 | ¥900.00 | ¥892.00 | 62.50K |
| 2026-06-03 | ¥893.00 | +0.79% | ¥891.00 | ¥900.00 | ¥888.00 | 95.70K |
| 2026-06-02 | ¥886.00 | -1.66% | ¥897.00 | ¥897.00 | ¥885.00 | 151.90K |
| 2026-06-01 | ¥901.00 | -1.64% | ¥914.00 | ¥914.00 | ¥898.00 | 119.50K |
| 2026-05-29 | ¥916.00 | -0.33% | ¥921.00 | ¥925.00 | ¥915.00 | 56.50K |
| 2026-05-28 | ¥919.00 | -0.22% | ¥921.00 | ¥925.00 | ¥914.00 | 74.40K |
| 2026-05-27 | ¥921.00 | -1.07% | ¥931.00 | ¥931.00 | ¥917.00 | 89.50K |
| 2026-05-26 | ¥931.00 | +1.64% | ¥916.00 | ¥932.00 | ¥912.00 | 250.60K |
| 2026-05-25 | ¥916.00 | +0.77% | ¥911.00 | ¥916.00 | ¥907.00 | 113.50K |