Want to see JP:5959 full AI Analyst Report?
Okabe Co., Ltd. (5959) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 913.00 | 923.00 | 913.00 | 918.00 | 918.00 | +0.55% | 73,600 | 0.86 |
| Oct 29, 2026 | 910.00 | 913.00 | 903.00 | 913.00 | 913.00 | +0.44% | 400,400 | 4.90 |
| Oct 28, 2026 | 915.00 | 916.00 | 905.00 | 909.00 | 909.00 | -0.66% | 142,900 | 1.76 |
| Oct 27, 2026 | 921.00 | 923.00 | 913.00 | 915.00 | 915.00 | -0.97% | 92,900 | 1.11 |
| Oct 26, 2026 | 923.00 | 929.00 | 921.00 | 924.00 | 924.00 | +0.22% | 78,300 | 0.93 |
| Oct 23, 2026 | 923.00 | 926.00 | 919.00 | 922.00 | 922.00 | +0.00% | 136,100 | 1.64 |
| Oct 22, 2026 | 918.00 | 923.00 | 914.00 | 922.00 | 922.00 | +0.88% | 96,300 | 1.16 |
| Oct 21, 2026 | 912.00 | 916.00 | 908.00 | 914.00 | 914.00 | +0.66% | 93,100 | 1.13 |
| Oct 20, 2026 | 916.00 | 923.00 | 908.00 | 908.00 | 908.00 | -0.87% | 81,900 | 1.00 |
| Oct 19, 2026 | 917.00 | 921.00 | 912.00 | 916.00 | 916.00 | +0.00% | 129,600 | 1.61 |
| Oct 16, 2026 | 913.00 | 918.00 | 910.00 | 916.00 | 916.00 | +0.66% | 81,300 | 1.00 |
| Oct 15, 2026 | 907.00 | 910.00 | 902.00 | 910.00 | 910.00 | -0.11% | 167,900 | 2.14 |
| Oct 14, 2026 | 912.00 | 914.00 | 908.00 | 911.00 | 911.00 | -0.11% | 74,500 | 0.94 |
| Oct 13, 2026 | 905.00 | 912.00 | 903.00 | 912.00 | 912.00 | +1.00% | 82,000 | 1.04 |
| Oct 12, 2026 | 903.00 | 909.00 | 901.00 | 903.00 | 903.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 907.00 | 909.00 | 901.00 | 903.00 | 903.00 | +0.22% | 87,500 | 1.10 |
| Oct 08, 2026 | 910.00 | 912.00 | 900.00 | 901.00 | 901.00 | -1.31% | 140,100 | 1.80 |
| Oct 07, 2026 | 915.00 | 917.00 | 910.00 | 913.00 | 913.00 | -0.44% | 71,000 | 0.91 |
| Oct 06, 2026 | 915.00 | 919.00 | 914.00 | 917.00 | 917.00 | +0.44% | 36,100 | 0.46 |
| Oct 05, 2026 | 920.00 | 920.00 | 913.00 | 913.00 | 913.00 | -0.65% | 89,700 | 1.14 |
| Oct 02, 2026 | 923.00 | 925.00 | 917.00 | 919.00 | 919.00 | -1.08% | 102,300 | 1.31 |
| Oct 01, 2026 | 925.00 | 932.00 | 921.00 | 929.00 | 929.00 | -0.32% | 74,800 | 0.96 |
| Sep 30, 2026 | 930.00 | 936.00 | 928.00 | 932.00 | 932.00 | +0.43% | 62,100 | 0.80 |
| Sep 29, 2026 | 941.00 | 942.00 | 928.00 | 928.00 | 928.00 | -1.80% | 100,500 | 1.30 |
| Sep 28, 2026 | 948.00 | 949.00 | 941.00 | 945.00 | 945.00 | +0.43% | 88,100 | 1.14 |
| Sep 25, 2026 | 950.00 | 950.00 | 941.00 | 941.00 | 941.00 | -0.42% | 71,100 | 0.91 |
| Sep 24, 2026 | 955.00 | 958.00 | 941.00 | 945.00 | 945.00 | -0.53% | 85,400 | 1.06 |
| Sep 23, 2026 | 952.00 | 953.00 | 947.00 | 950.00 | 950.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 952.00 | 953.00 | 947.00 | 950.00 | 950.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 952.00 | 953.00 | 947.00 | 950.00 | 950.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 952.00 | 953.00 | 947.00 | 950.00 | 950.00 | -0.42% | 55,300 | 0.60 |
| Sep 17, 2026 | 947.00 | 955.00 | 945.00 | 954.00 | 954.00 | +1.06% | 53,400 | 0.58 |
| Sep 16, 2026 | 946.00 | 947.00 | 943.00 | 944.00 | 944.00 | +0.43% | 39,000 | 0.41 |
| Sep 15, 2026 | 933.00 | 942.00 | 933.00 | 940.00 | 940.00 | +0.32% | 47,700 | 0.50 |
| Sep 14, 2026 | 930.00 | 938.00 | 930.00 | 937.00 | 937.00 | +0.75% | 116,800 | 1.23 |
| Sep 11, 2026 | 925.00 | 931.00 | 922.00 | 930.00 | 930.00 | -0.11% | 73,400 | 0.77 |
| Sep 10, 2026 | 930.00 | 933.00 | 923.00 | 931.00 | 931.00 | -0.32% | 80,800 | 0.84 |
| Sep 09, 2026 | 938.00 | 938.00 | 931.00 | 934.00 | 934.00 | -0.53% | 92,000 | 0.95 |
| Sep 08, 2026 | 947.00 | 948.00 | 939.00 | 939.00 | 939.00 | -1.47% | 63,900 | 0.65 |
| Sep 07, 2026 | 952.00 | 955.00 | 947.00 | 953.00 | 953.00 | +0.11% | 64,900 | 0.65 |
| Sep 04, 2026 | 951.00 | 954.00 | 945.00 | 952.00 | 952.00 | +0.00% | 64,500 | 0.64 |
| Sep 03, 2026 | 953.00 | 956.00 | 950.00 | 952.00 | 952.00 | -0.10% | 71,200 | 0.70 |
| Sep 02, 2026 | 966.00 | 966.00 | 953.00 | 953.00 | 953.00 | -1.65% | 110,500 | 1.10 |
| Sep 01, 2026 | 962.00 | 969.00 | 957.00 | 969.00 | 969.00 | +0.62% | 68,200 | 0.68 |
| Aug 31, 2026 | 952.00 | 964.00 | 947.00 | 963.00 | 963.00 | +2.12% | 104,700 | 1.04 |
| Aug 28, 2026 | 947.00 | 951.00 | 942.00 | 943.00 | 943.00 | -0.84% | 52,400 | 0.51 |
| Aug 27, 2026 | 957.00 | 962.00 | 947.00 | 951.00 | 951.00 | -0.52% | 77,500 | 0.75 |
| Aug 26, 2026 | 952.00 | 959.00 | 952.00 | 956.00 | 956.00 | +0.31% | 67,800 | 0.66 |
| Aug 25, 2026 | 950.00 | 958.00 | 950.00 | 953.00 | 953.00 | +0.32% | 77,900 | 0.76 |
| Aug 24, 2026 | 952.00 | 954.00 | 946.00 | 950.00 | 950.00 | +0.21% | 47,600 | 0.46 |
