Okamura Foods Co. Ltd.(JP:2938)
Â¥1,187.00+23.00 (+0.85%)
JP:2938
Okamura Foods Co. Ltd. historical prices
Â¥1,187.00
At close:+23.00 (+0.85%)
Want to see JP:2938 full AI Analyst Report?
Okamura Foods Co. Ltd. (2938) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,171.00 | 1,188.00 | 1,155.00 | 1,187.00 | 1,187.00 | +0.85% | 63,300 | 1.35 |
| Nov 09, 2026 | 1,189.00 | 1,199.00 | 1,154.00 | 1,164.00 | 1,164.00 | -1.10% | 117,000 | 2.55 |
| Nov 06, 2026 | 1,180.00 | 1,199.00 | 1,174.00 | 1,177.00 | 1,177.00 | -2.73% | 105,900 | 2.39 |
| Nov 05, 2026 | 1,194.00 | 1,215.00 | 1,194.00 | 1,210.00 | 1,210.00 | +2.54% | 61,900 | 1.37 |
| Nov 04, 2026 | 1,201.00 | 1,202.00 | 1,170.00 | 1,180.00 | 1,180.00 | -1.75% | 124,700 | 2.77 |
| Nov 03, 2026 | 1,201.00 | 1,209.00 | 1,200.00 | 1,201.00 | 1,201.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,207.00 | 1,209.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.50% | 57,300 | 1.26 |
| Oct 30, 2026 | 1,215.00 | 1,221.00 | 1,205.00 | 1,207.00 | 1,207.00 | -0.90% | 39,300 | 0.86 |
| Oct 29, 2026 | 1,205.00 | 1,218.00 | 1,201.00 | 1,218.00 | 1,218.00 | +1.08% | 31,200 | 0.68 |
| Oct 28, 2026 | 1,216.00 | 1,223.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.39% | 39,200 | 0.86 |
| Oct 27, 2026 | 1,220.00 | 1,222.00 | 1,211.00 | 1,222.00 | 1,222.00 | +0.66% | 43,400 | 0.95 |
| Oct 26, 2026 | 1,213.00 | 1,219.00 | 1,211.00 | 1,214.00 | 1,214.00 | +0.08% | 27,900 | 0.61 |
| Oct 23, 2026 | 1,204.00 | 1,220.00 | 1,204.00 | 1,213.00 | 1,213.00 | +0.75% | 31,000 | 0.67 |
| Oct 22, 2026 | 1,214.00 | 1,217.00 | 1,203.00 | 1,204.00 | 1,204.00 | -0.82% | 29,100 | 0.62 |
| Oct 21, 2026 | 1,208.00 | 1,214.00 | 1,208.00 | 1,214.00 | 1,214.00 | +0.75% | 23,500 | 0.49 |
| Oct 20, 2026 | 1,220.00 | 1,220.00 | 1,204.00 | 1,205.00 | 1,205.00 | -0.99% | 41,200 | 0.86 |
| Oct 19, 2026 | 1,224.00 | 1,226.00 | 1,215.00 | 1,217.00 | 1,217.00 | -0.16% | 24,000 | 0.50 |
| Oct 16, 2026 | 1,212.00 | 1,222.00 | 1,210.00 | 1,219.00 | 1,219.00 | +0.58% | 32,000 | 0.66 |
| Oct 15, 2026 | 1,215.00 | 1,220.00 | 1,207.00 | 1,212.00 | 1,212.00 | -0.41% | 40,700 | 0.85 |
| Oct 14, 2026 | 1,244.00 | 1,244.00 | 1,216.00 | 1,217.00 | 1,217.00 | -1.85% | 43,000 | 0.89 |
| Oct 13, 2026 | 1,240.00 | 1,245.00 | 1,233.00 | 1,240.00 | 1,240.00 | +1.14% | 48,200 | 1.00 |
| Oct 12, 2026 | 1,226.00 | 1,233.00 | 1,215.00 | 1,226.00 | 1,226.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,215.00 | 1,233.00 | 1,215.00 | 1,226.00 | 1,226.00 | +0.66% | 32,600 | 0.65 |
| Oct 08, 2026 | 1,230.00 | 1,230.00 | 1,207.00 | 1,218.00 | 1,218.00 | -0.90% | 37,800 | 0.75 |
| Oct 07, 2026 | 1,200.00 | 1,230.00 | 1,200.00 | 1,229.00 | 1,229.00 | +2.42% | 42,500 | 0.84 |
| Oct 06, 2026 | 1,210.00 | 1,220.00 | 1,197.00 | 1,200.00 | 1,200.00 | -0.08% | 72,800 | 1.44 |
| Oct 05, 2026 | 1,222.00 | 1,222.00 | 1,200.00 | 1,201.00 | 1,201.00 | -1.72% | 128,300 | 2.54 |
| Oct 02, 2026 | 1,248.00 | 1,248.00 | 1,222.00 | 1,222.00 | 1,222.00 | -2.55% | 83,600 | 1.63 |
| Oct 01, 2026 | 1,256.00 | 1,260.00 | 1,238.00 | 1,254.00 | 1,254.00 | -0.32% | 45,700 | 0.87 |
| Sep 30, 2026 | 1,254.00 | 1,258.00 | 1,232.00 | 1,258.00 | 1,258.00 | -0.24% | 71,100 | 1.32 |
| Sep 29, 2026 | 1,285.00 | 1,285.00 | 1,246.00 | 1,261.00 | 1,261.00 | -1.56% | 113,400 | 2.07 |
| Sep 28, 2026 | 1,288.00 | 1,288.00 | 1,277.00 | 1,281.00 | 1,281.00 | -0.39% | 34,800 | 0.60 |
| Sep 25, 2026 | 1,293.00 | 1,299.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.31% | 24,400 | 0.39 |
| Sep 24, 2026 | 1,305.00 | 1,306.00 | 1,289.00 | 1,290.00 | 1,290.00 | -0.92% | 41,700 | 0.61 |
| Sep 23, 2026 | 1,289.00 | 1,303.00 | 1,286.00 | 1,302.00 | 1,302.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,289.00 | 1,303.00 | 1,286.00 | 1,302.00 | 1,302.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,289.00 | 1,303.00 | 1,286.00 | 1,302.00 | 1,302.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,289.00 | 1,303.00 | 1,286.00 | 1,302.00 | 1,302.00 | +1.01% | 37,000 | 0.46 |
| Sep 17, 2026 | 1,291.00 | 1,295.00 | 1,280.00 | 1,289.00 | 1,289.00 | -0.46% | 50,400 | 0.62 |
| Sep 16, 2026 | 1,289.00 | 1,295.00 | 1,283.00 | 1,295.00 | 1,295.00 | +0.86% | 34,600 | 0.42 |
| Sep 15, 2026 | 1,274.00 | 1,286.00 | 1,270.00 | 1,284.00 | 1,284.00 | +1.26% | 34,800 | 0.42 |
| Sep 14, 2026 | 1,270.00 | 1,274.00 | 1,266.00 | 1,268.00 | 1,268.00 | +0.48% | 37,800 | 0.45 |
| Sep 11, 2026 | 1,280.00 | 1,280.00 | 1,258.00 | 1,262.00 | 1,262.00 | -2.47% | 56,300 | 0.67 |
| Sep 10, 2026 | 1,276.00 | 1,294.00 | 1,260.00 | 1,294.00 | 1,294.00 | +3.77% | 69,800 | 0.82 |
| Sep 09, 2026 | 1,245.00 | 1,255.00 | 1,238.00 | 1,247.00 | 1,247.00 | +0.08% | 30,400 | 0.36 |
| Sep 08, 2026 | 1,255.00 | 1,259.00 | 1,245.00 | 1,246.00 | 1,246.00 | -0.72% | 37,800 | 0.43 |
| Sep 07, 2026 | 1,260.00 | 1,263.00 | 1,247.00 | 1,255.00 | 1,255.00 | -0.08% | 46,200 | 0.53 |
| Sep 04, 2026 | 1,256.00 | 1,273.00 | 1,240.00 | 1,256.00 | 1,256.00 | -0.79% | 73,500 | 0.83 |
| Sep 03, 2026 | 1,257.00 | 1,275.00 | 1,253.00 | 1,266.00 | 1,266.00 | +0.80% | 38,700 | 0.43 |
| Sep 02, 2026 | 1,280.00 | 1,280.00 | 1,256.00 | 1,256.00 | 1,256.00 | -2.03% | 56,400 | 0.62 |
