Okamoto Glass Co., Ltd. 7746
TSE · Japan · Process Industries
¥973.00+19.00 (+1.99%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥954.00 | +4.15% | ¥916.00 | ¥968.00 | ¥908.00 | 2.09M |
| 2026-09-30 | ¥916.00 | +3.15% | ¥890.00 | ¥937.00 | ¥888.00 | 1.32M |
| 2026-09-29 | ¥888.00 | +0.91% | ¥880.00 | ¥889.00 | ¥851.00 | 762.90K |
| 2026-09-28 | ¥880.00 | +3.41% | ¥888.00 | ¥943.00 | ¥878.00 | 3.22M |
| 2026-09-25 | ¥851.00 | +4.80% | ¥810.00 | ¥900.00 | ¥799.00 | 5.10M |
| 2026-09-24 | ¥812.00 | +0.12% | ¥835.00 | ¥835.00 | ¥805.00 | 270.90K |
| 2026-09-18 | ¥811.00 | +2.27% | ¥794.00 | ¥818.00 | ¥793.00 | 369.70K |
| 2026-09-17 | ¥793.00 | +0.89% | ¥786.00 | ¥798.00 | ¥784.00 | 221.30K |
| 2026-09-16 | ¥786.00 | -1.13% | ¥789.00 | ¥822.00 | ¥775.00 | 360.60K |
| 2026-09-15 | ¥795.00 | +0.13% | ¥792.00 | ¥808.00 | ¥785.00 | 197.40K |
| 2026-09-14 | ¥794.00 | -2.34% | ¥805.00 | ¥805.00 | ¥782.00 | 294.30K |
| 2026-09-11 | ¥813.00 | -1.45% | ¥800.00 | ¥826.00 | ¥790.00 | 340.90K |
| 2026-09-10 | ¥825.00 | -0.24% | ¥827.00 | ¥829.00 | ¥807.00 | 307.00K |
| 2026-09-09 | ¥827.00 | +0.12% | ¥841.00 | ¥858.00 | ¥825.00 | 815.90K |
| 2026-09-08 | ¥826.00 | +3.25% | ¥800.00 | ¥836.00 | ¥793.00 | 910.50K |
| 2026-09-07 | ¥800.00 | +1.01% | ¥799.00 | ¥813.00 | ¥792.00 | 472.80K |
| 2026-09-04 | ¥792.00 | +1.41% | ¥782.00 | ¥798.00 | ¥777.00 | 345.30K |
| 2026-09-03 | ¥781.00 | +3.44% | ¥762.00 | ¥794.00 | ¥757.00 | 477.10K |
| 2026-09-02 | ¥755.00 | -2.71% | ¥762.00 | ¥766.00 | ¥750.00 | 349.70K |
| 2026-09-01 | ¥776.00 | -2.51% | ¥796.00 | ¥796.00 | ¥770.00 | 618.50K |
| 2026-08-31 | ¥796.00 | +1.27% | ¥800.00 | ¥810.00 | ¥775.00 | 983.80K |
| 2026-08-28 | ¥786.00 | +1.55% | ¥779.00 | ¥813.00 | ¥770.00 | 1.23M |
| 2026-08-27 | ¥774.00 | +1.98% | ¥777.00 | ¥781.00 | ¥763.00 | 805.80K |
| 2026-08-26 | ¥759.00 | -1.04% | ¥782.00 | ¥798.00 | ¥755.00 | 932.80K |
| 2026-08-25 | ¥767.00 | +3.65% | ¥747.00 | ¥770.00 | ¥745.00 | 636.50K |
| 2026-08-24 | ¥740.00 | -1.07% | ¥748.00 | ¥754.00 | ¥737.00 | 255.30K |
| 2026-08-21 | ¥748.00 | -0.66% | ¥750.00 | ¥750.00 | ¥740.00 | 119.20K |
| 2026-08-20 | ¥753.00 | +0.80% | ¥747.00 | ¥755.00 | ¥740.00 | 195.60K |
| 2026-08-19 | ¥747.00 | +0.27% | ¥745.00 | ¥747.00 | ¥725.00 | 319.30K |
| 2026-08-18 | ¥745.00 | -2.99% | ¥760.00 | ¥780.00 | ¥745.00 | 642.50K |
| 2026-08-17 | ¥768.00 | +3.36% | ¥752.00 | ¥787.00 | ¥744.00 | 828.10K |
| 2026-08-14 | ¥743.00 | +2.48% | ¥725.00 | ¥755.00 | ¥725.00 | 367.70K |
| 2026-08-13 | ¥725.00 | +0.28% | ¥723.00 | ¥738.00 | ¥723.00 | 264.00K |
| 2026-08-12 | ¥723.00 | -1.23% | ¥729.00 | ¥732.00 | ¥723.00 | 154.50K |
| 2026-08-10 | ¥732.00 | -2.14% | ¥724.00 | ¥736.00 | ¥718.00 | 348.70K |
| 2026-08-07 | ¥748.00 | +2.75% | ¥718.00 | ¥752.00 | ¥716.00 | 420.70K |
| 2026-08-06 | ¥728.00 | -1.89% | ¥737.00 | ¥737.00 | ¥724.00 | 223.70K |
| 2026-08-05 | ¥742.00 | +0.95% | ¥733.00 | ¥755.00 | ¥733.00 | 368.60K |
| 2026-08-04 | ¥735.00 | +1.80% | ¥721.00 | ¥741.00 | ¥719.00 | 283.10K |
| 2026-08-03 | ¥722.00 | +0.56% | ¥715.00 | ¥728.00 | ¥709.00 | 181.10K |
| 2026-07-31 | ¥718.00 | -0.42% | ¥714.00 | ¥725.00 | ¥705.00 | 289.50K |
| 2026-07-30 | ¥721.00 | +0.14% | ¥720.00 | ¥721.00 | ¥704.00 | 249.50K |
| 2026-07-29 | ¥720.00 | -2.17% | ¥732.00 | ¥734.00 | ¥701.00 | 490.80K |
| 2026-07-28 | ¥736.00 | -4.42% | ¥761.00 | ¥763.00 | ¥735.00 | 348.30K |
| 2026-07-27 | ¥770.00 | +1.58% | ¥781.00 | ¥781.00 | ¥754.00 | 463.70K |
| 2026-07-24 | ¥758.00 | -1.17% | ¥760.00 | ¥797.00 | ¥751.00 | 937.90K |
| 2026-07-23 | ¥767.00 | +0.26% | ¥759.00 | ¥768.00 | ¥758.00 | 167.20K |
| 2026-07-22 | ¥765.00 | -0.78% | ¥778.00 | ¥782.00 | ¥755.00 | 571.80K |
| 2026-07-21 | ¥771.00 | +4.76% | ¥740.00 | ¥832.00 | ¥730.00 | 1.28M |
| 2026-07-17 | ¥736.00 | -5.76% | ¥772.00 | ¥810.00 | ¥731.00 | 1.00M |
| 2026-07-16 | ¥781.00 | -2.62% | ¥801.00 | ¥801.00 | ¥781.00 | 172.30K |
| 2026-07-15 | ¥802.00 | +0.75% | ¥792.00 | ¥808.00 | ¥788.00 | 197.70K |
| 2026-07-14 | ¥796.00 | +0.38% | ¥790.00 | ¥798.00 | ¥778.00 | 197.10K |
| 2026-07-13 | ¥793.00 | +2.06% | ¥780.00 | ¥793.00 | ¥773.00 | 238.40K |
| 2026-07-10 | ¥777.00 | +2.10% | ¥774.00 | ¥794.00 | ¥762.00 | 341.60K |
| 2026-07-09 | ¥761.00 | -3.06% | ¥786.00 | ¥792.00 | ¥757.00 | 714.10K |
| 2026-07-08 | ¥785.00 | -4.27% | ¥808.00 | ¥809.00 | ¥785.00 | 440.30K |
| 2026-07-07 | ¥820.00 | -3.42% | ¥849.00 | ¥852.00 | ¥820.00 | 426.40K |
| 2026-07-06 | ¥849.00 | -0.59% | ¥854.00 | ¥870.00 | ¥837.00 | 438.40K |
| 2026-07-03 | ¥854.00 | -2.73% | ¥854.00 | ¥871.00 | ¥826.00 | 569.40K |
| 2026-07-02 | ¥878.00 | +0.23% | ¥891.00 | ¥902.00 | ¥852.00 | 995.00K |
| 2026-07-01 | ¥876.00 | -6.31% | ¥912.00 | ¥916.00 | ¥870.00 | 1.02M |
| 2026-06-30 | ¥935.00 | -1.48% | ¥930.00 | ¥970.00 | ¥904.00 | 3.45M |
| 2026-06-29 | ¥949.00 | +11.65% | ¥856.00 | ¥997.00 | ¥856.00 | 9.57M |
| 2026-06-26 | ¥850.00 | +11.26% | ¥779.00 | ¥908.00 | ¥758.00 | 8.56M |
| 2026-06-25 | ¥764.00 | +0.53% | ¥764.00 | ¥776.00 | ¥755.00 | 156.30K |
| 2026-06-24 | ¥760.00 | -1.04% | ¥753.00 | ¥774.00 | ¥753.00 | 154.00K |
| 2026-06-23 | ¥768.00 | -4.24% | ¥798.00 | ¥798.00 | ¥768.00 | 252.10K |
| 2026-06-22 | ¥802.00 | +0.75% | ¥796.00 | ¥822.00 | ¥786.00 | 420.30K |
| 2026-06-19 | ¥796.00 | -4.10% | ¥815.00 | ¥822.00 | ¥786.00 | 407.20K |
| 2026-06-18 | ¥830.00 | +0.24% | ¥826.00 | ¥844.00 | ¥815.00 | 526.80K |
| 2026-06-17 | ¥828.00 | -7.69% | ¥852.00 | ¥857.00 | ¥811.00 | 1.41M |
| 2026-06-16 | ¥897.00 | +20.08% | ¥738.00 | ¥897.00 | ¥718.00 | 6.71M |
| 2026-06-15 | ¥747.00 | +3.46% | ¥737.00 | ¥856.00 | ¥737.00 | 1.57M |
| 2026-06-12 | ¥722.00 | +3.14% | ¥725.00 | ¥745.00 | ¥702.00 | 552.70K |
| 2026-06-11 | ¥700.00 | +2.64% | ¥673.00 | ¥782.00 | ¥660.00 | 2.86M |
| 2026-06-10 | ¥682.00 | -7.46% | ¥725.00 | ¥729.00 | ¥680.00 | 618.40K |
| 2026-06-09 | ¥737.00 | +1.52% | ¥735.00 | ¥762.00 | ¥733.00 | 318.00K |
| 2026-06-08 | ¥726.00 | -6.68% | ¥754.00 | ¥769.00 | ¥722.00 | 550.50K |
| 2026-06-05 | ¥778.00 | +3.05% | ¥751.00 | ¥793.00 | ¥751.00 | 388.70K |
| 2026-06-04 | ¥755.00 | -3.70% | ¥782.00 | ¥786.00 | ¥755.00 | 327.80K |
| 2026-06-03 | ¥784.00 | +1.42% | ¥763.00 | ¥815.00 | ¥763.00 | 692.20K |
| 2026-06-02 | ¥773.00 | -2.77% | ¥795.00 | ¥803.00 | ¥760.00 | 459.30K |
| 2026-06-01 | ¥795.00 | -5.92% | ¥835.00 | ¥837.00 | ¥785.00 | 629.20K |
| 2026-05-29 | ¥845.00 | +0.24% | ¥843.00 | ¥900.00 | ¥818.00 | 837.20K |
| 2026-05-28 | ¥843.00 | -0.82% | ¥844.00 | ¥866.00 | ¥817.00 | 417.80K |
| 2026-05-27 | ¥850.00 | -1.96% | ¥862.00 | ¥909.00 | ¥850.00 | 626.70K |
| 2026-05-26 | ¥867.00 | -2.91% | ¥886.00 | ¥886.00 | ¥847.00 | 538.90K |
| 2026-05-25 | ¥893.00 | -1.98% | ¥920.00 | ¥939.00 | ¥880.00 | 806.10K |
| 2026-05-22 | ¥911.00 | -1.94% | ¥884.00 | ¥918.00 | ¥877.00 | 951.70K |