Okasan Securities Group Inc. 8609
TSE · Japan · Finance
¥1,217.00-24.00 (-1.93%)
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 | ¥1,221.00 | -1.61% | ¥1,233.00 | ¥1,237.00 | ¥1,217.00 | 177.60K |
| 2026-10-01 | ¥1,241.00 | +0.32% | ¥1,226.00 | ¥1,245.00 | ¥1,213.00 | 609.20K |
| 2026-09-30 | ¥1,237.00 | -0.08% | ¥1,246.00 | ¥1,246.00 | ¥1,219.00 | 448.20K |
| 2026-09-29 | ¥1,238.00 | -2.13% | ¥1,241.00 | ¥1,250.00 | ¥1,229.00 | 355.20K |
| 2026-09-28 | ¥1,265.00 | +0.96% | ¥1,253.00 | ¥1,267.00 | ¥1,241.00 | 511.40K |
| 2026-09-25 | ¥1,253.00 | +2.04% | ¥1,234.00 | ¥1,255.00 | ¥1,229.00 | 471.30K |
| 2026-09-24 | ¥1,228.00 | -2.62% | ¥1,276.00 | ¥1,278.00 | ¥1,227.00 | 510.00K |
| 2026-09-18 | ¥1,261.00 | -0.32% | ¥1,277.00 | ¥1,277.00 | ¥1,244.00 | 531.60K |
| 2026-09-17 | ¥1,265.00 | +1.69% | ¥1,264.00 | ¥1,274.00 | ¥1,254.00 | 504.00K |
| 2026-09-16 | ¥1,244.00 | +1.63% | ¥1,218.00 | ¥1,250.00 | ¥1,218.00 | 373.80K |
| 2026-09-15 | ¥1,224.00 | -0.08% | ¥1,229.00 | ¥1,241.00 | ¥1,217.00 | 375.00K |
| 2026-09-14 | ¥1,225.00 | +0.33% | ¥1,217.00 | ¥1,230.00 | ¥1,210.00 | 245.80K |
| 2026-09-11 | ¥1,221.00 | -0.57% | ¥1,210.00 | ¥1,237.00 | ¥1,202.00 | 420.50K |
| 2026-09-10 | ¥1,228.00 | +1.66% | ¥1,215.00 | ¥1,232.00 | ¥1,209.00 | 287.80K |
| 2026-09-09 | ¥1,208.00 | -1.87% | ¥1,227.00 | ¥1,239.00 | ¥1,204.00 | 517.40K |
| 2026-09-08 | ¥1,231.00 | -0.97% | ¥1,247.00 | ¥1,265.00 | ¥1,229.00 | 641.80K |
| 2026-09-07 | ¥1,243.00 | +0.40% | ¥1,248.00 | ¥1,251.00 | ¥1,224.00 | 472.60K |
| 2026-09-04 | ¥1,238.00 | +2.65% | ¥1,215.00 | ¥1,243.00 | ¥1,211.00 | 742.50K |
| 2026-09-03 | ¥1,206.00 | +1.34% | ¥1,195.00 | ¥1,217.00 | ¥1,187.00 | 487.60K |
| 2026-09-02 | ¥1,190.00 | -3.09% | ¥1,203.00 | ¥1,214.00 | ¥1,178.00 | 688.80K |
| 2026-09-01 | ¥1,228.00 | -0.57% | ¥1,237.00 | ¥1,243.00 | ¥1,221.00 | 559.40K |
| 2026-08-31 | ¥1,235.00 | -1.52% | ¥1,231.00 | ¥1,245.00 | ¥1,217.00 | 595.50K |
| 2026-08-28 | ¥1,254.00 | +2.20% | ¥1,204.00 | ¥1,254.00 | ¥1,201.00 | 783.90K |
| 2026-08-27 | ¥1,227.00 | +2.42% | ¥1,209.00 | ¥1,229.00 | ¥1,196.00 | 737.70K |
| 2026-08-26 | ¥1,198.00 | +1.35% | ¥1,190.00 | ¥1,201.00 | ¥1,183.00 | 579.40K |
| 2026-08-25 | ¥1,182.00 | +1.11% | ¥1,183.00 | ¥1,185.00 | ¥1,162.00 | 492.60K |
| 2026-08-24 | ¥1,169.00 | +1.04% | ¥1,170.00 | ¥1,177.00 | ¥1,153.00 | 484.60K |
| 2026-08-21 | ¥1,157.00 | +0.61% | ¥1,150.00 | ¥1,166.00 | ¥1,141.00 | 437.70K |
| 2026-08-20 | ¥1,150.00 | +4.36% | ¥1,115.00 | ¥1,150.00 | ¥1,099.00 | 764.40K |
| 2026-08-19 | ¥1,102.00 | +0.92% | ¥1,078.00 | ¥1,110.00 | ¥1,068.00 | 638.70K |
| 2026-08-18 | ¥1,092.00 | 0.00% | ¥1,095.00 | ¥1,112.00 | ¥1,085.00 | 445.80K |
| 2026-08-17 | ¥1,092.00 | -2.06% | ¥1,115.00 | ¥1,115.00 | ¥1,092.00 | 249.10K |
| 2026-08-14 | ¥1,115.00 | -0.80% | ¥1,124.00 | ¥1,126.00 | ¥1,106.00 | 262.60K |
| 2026-08-13 | ¥1,124.00 | +2.18% | ¥1,100.00 | ¥1,124.00 | ¥1,091.00 | 444.80K |
| 2026-08-12 | ¥1,100.00 | -0.27% | ¥1,116.00 | ¥1,122.00 | ¥1,095.00 | 363.60K |
| 2026-08-10 | ¥1,103.00 | -1.08% | ¥1,116.00 | ¥1,117.00 | ¥1,092.00 | 365.00K |
| 2026-08-07 | ¥1,115.00 | -0.89% | ¥1,125.00 | ¥1,125.00 | ¥1,103.00 | 301.00K |
| 2026-08-06 | ¥1,125.00 | +1.81% | ¥1,102.00 | ¥1,134.00 | ¥1,101.00 | 524.80K |
| 2026-08-05 | ¥1,105.00 | +1.19% | ¥1,100.00 | ¥1,109.00 | ¥1,088.00 | 312.70K |
| 2026-08-04 | ¥1,092.00 | -3.53% | ¥1,114.00 | ¥1,129.00 | ¥1,089.00 | 467.10K |
| 2026-08-03 | ¥1,132.00 | +1.52% | ¥1,105.00 | ¥1,141.00 | ¥1,096.00 | 600.60K |
| 2026-07-31 | ¥1,115.00 | +0.54% | ¥1,113.00 | ¥1,166.00 | ¥1,109.00 | 893.20K |
| 2026-07-30 | ¥1,109.00 | +7.25% | ¥1,018.00 | ¥1,123.00 | ¥1,008.00 | 1.32M |
| 2026-07-29 | ¥1,034.00 | -0.48% | ¥1,047.00 | ¥1,048.00 | ¥1,014.00 | 475.90K |
| 2026-07-28 | ¥1,039.00 | -3.17% | ¥1,073.00 | ¥1,074.00 | ¥1,037.00 | 469.10K |
| 2026-07-27 | ¥1,073.00 | +1.61% | ¥1,085.00 | ¥1,085.00 | ¥1,067.00 | 389.60K |
| 2026-07-24 | ¥1,056.00 | -1.40% | ¥1,059.00 | ¥1,072.00 | ¥1,051.00 | 341.40K |
| 2026-07-23 | ¥1,071.00 | +0.66% | ¥1,060.00 | ¥1,080.00 | ¥1,060.00 | 206.70K |
| 2026-07-22 | ¥1,064.00 | +1.53% | ¥1,059.00 | ¥1,080.00 | ¥1,053.00 | 394.20K |
| 2026-07-21 | ¥1,048.00 | +2.54% | ¥1,029.00 | ¥1,054.00 | ¥1,027.00 | 492.10K |
| 2026-07-17 | ¥1,022.00 | -2.67% | ¥1,042.00 | ¥1,054.00 | ¥995.00 | 665.00K |
| 2026-07-16 | ¥1,050.00 | -0.66% | ¥1,051.00 | ¥1,059.00 | ¥1,046.00 | 443.10K |
| 2026-07-15 | ¥1,057.00 | +4.55% | ¥1,027.00 | ¥1,058.00 | ¥1,020.00 | 501.80K |
| 2026-07-14 | ¥1,011.00 | 0.00% | ¥1,010.00 | ¥1,025.00 | ¥1,006.00 | 280.60K |
| 2026-07-13 | ¥1,011.00 | -0.49% | ¥1,021.00 | ¥1,033.00 | ¥1,011.00 | 380.50K |
| 2026-07-10 | ¥1,016.00 | +0.79% | ¥1,016.00 | ¥1,025.00 | ¥1,009.00 | 363.00K |
| 2026-07-09 | ¥1,008.00 | -1.18% | ¥1,006.00 | ¥1,009.00 | ¥999.00 | 234.80K |
| 2026-07-08 | ¥1,020.00 | +0.69% | ¥1,007.00 | ¥1,029.00 | ¥1,006.00 | 354.10K |
| 2026-07-07 | ¥1,013.00 | +0.70% | ¥1,020.00 | ¥1,024.00 | ¥991.00 | 471.40K |
| 2026-07-06 | ¥1,006.00 | +0.90% | ¥1,001.00 | ¥1,011.00 | ¥997.00 | 200.30K |
| 2026-07-03 | ¥997.00 | +1.12% | ¥987.00 | ¥997.00 | ¥975.00 | 351.70K |
| 2026-07-02 | ¥986.00 | +0.82% | ¥993.00 | ¥1,003.00 | ¥976.00 | 473.40K |
| 2026-07-01 | ¥978.00 | +1.98% | ¥968.00 | ¥986.00 | ¥966.00 | 420.60K |
| 2026-06-30 | ¥959.00 | -0.62% | ¥965.00 | ¥970.00 | ¥959.00 | 256.20K |
| 2026-06-29 | ¥965.00 | +0.63% | ¥972.00 | ¥975.00 | ¥952.00 | 465.10K |
| 2026-06-26 | ¥959.00 | +0.42% | ¥952.00 | ¥970.00 | ¥951.00 | 444.80K |
| 2026-06-25 | ¥955.00 | +1.60% | ¥955.00 | ¥962.00 | ¥940.00 | 451.50K |
| 2026-06-24 | ¥940.00 | -0.32% | ¥950.00 | ¥964.00 | ¥928.00 | 586.60K |
| 2026-06-23 | ¥943.00 | -1.98% | ¥963.00 | ¥963.00 | ¥943.00 | 282.00K |
| 2026-06-22 | ¥962.00 | +1.37% | ¥943.00 | ¥964.00 | ¥940.00 | 225.50K |
| 2026-06-19 | ¥949.00 | -1.04% | ¥959.00 | ¥962.00 | ¥946.00 | 338.20K |
| 2026-06-18 | ¥959.00 | -0.42% | ¥971.00 | ¥982.00 | ¥959.00 | 344.30K |
| 2026-06-17 | ¥963.00 | -0.82% | ¥976.00 | ¥984.00 | ¥962.00 | 310.70K |
| 2026-06-16 | ¥971.00 | +1.57% | ¥964.00 | ¥980.00 | ¥948.00 | 429.80K |
| 2026-06-15 | ¥956.00 | +1.59% | ¥954.00 | ¥974.00 | ¥951.00 | 520.10K |
| 2026-06-12 | ¥941.00 | +1.40% | ¥943.00 | ¥948.00 | ¥935.00 | 505.50K |
| 2026-06-11 | ¥928.00 | +0.43% | ¥920.00 | ¥929.00 | ¥910.00 | 255.70K |
| 2026-06-10 | ¥924.00 | -0.22% | ¥926.00 | ¥947.00 | ¥922.00 | 420.90K |
| 2026-06-09 | ¥926.00 | +0.98% | ¥931.00 | ¥947.00 | ¥923.00 | 366.40K |
| 2026-06-08 | ¥917.00 | -2.24% | ¥919.00 | ¥931.00 | ¥908.00 | 420.70K |
| 2026-06-05 | ¥938.00 | +0.11% | ¥952.00 | ¥960.00 | ¥938.00 | 450.70K |
| 2026-06-04 | ¥937.00 | +0.11% | ¥924.00 | ¥946.00 | ¥917.00 | 455.00K |
| 2026-06-03 | ¥936.00 | -0.74% | ¥950.00 | ¥960.00 | ¥936.00 | 432.90K |
| 2026-06-02 | ¥943.00 | +1.29% | ¥916.00 | ¥946.00 | ¥906.00 | 523.40K |
| 2026-06-01 | ¥931.00 | -1.06% | ¥938.00 | ¥947.00 | ¥927.00 | 532.20K |
| 2026-05-29 | ¥941.00 | +0.32% | ¥944.00 | ¥956.00 | ¥939.00 | 638.80K |
| 2026-05-28 | ¥938.00 | -1.99% | ¥957.00 | ¥960.00 | ¥929.00 | 574.40K |
| 2026-05-27 | ¥957.00 | +1.70% | ¥943.00 | ¥975.00 | ¥936.00 | 723.70K |
| 2026-05-26 | ¥941.00 | -1.16% | ¥937.00 | ¥948.00 | ¥926.00 | 375.00K |
| 2026-05-25 | ¥952.00 | +3.70% | ¥920.00 | ¥960.00 | ¥915.00 | 761.20K |