Okamoto Glass Co., Ltd.(JP:7746)
Â¥747.00+11.00 (+1.49%)
JP:7746
Okamoto Glass Co., Ltd. historical prices
Â¥747.00
At close:+11.00 (+1.49%)
Want to see JP:7746 full AI Analyst Report?
Okamoto Glass Co., Ltd. (7746) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 729.00 | 752.00 | 726.00 | 747.00 | 747.00 | +1.49% | 218,100 | 0.30 |
| Nov 10, 2026 | 720.00 | 742.00 | 710.00 | 736.00 | 736.00 | +9.85% | 419,400 | 0.57 |
| Nov 09, 2026 | 685.00 | 709.00 | 682.00 | 695.00 | 695.00 | +3.73% | 301,200 | 0.41 |
| Nov 06, 2026 | 638.00 | 685.00 | 637.00 | 670.00 | 670.00 | -6.03% | 770,000 | 1.07 |
| Nov 05, 2026 | 770.00 | 777.00 | 711.00 | 713.00 | 713.00 | -7.04% | 355,300 | 0.49 |
| Nov 04, 2026 | 767.00 | 778.00 | 725.00 | 767.00 | 767.00 | +0.13% | 452,200 | 0.63 |
| Nov 03, 2026 | 766.00 | 784.00 | 757.00 | 766.00 | 766.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 757.00 | 784.00 | 757.00 | 766.00 | 766.00 | -0.78% | 199,600 | 0.27 |
| Oct 30, 2026 | 785.00 | 799.00 | 772.00 | 772.00 | 772.00 | -3.14% | 308,700 | 0.42 |
| Oct 29, 2026 | 807.00 | 818.00 | 781.00 | 797.00 | 797.00 | -3.04% | 454,900 | 0.63 |
| Oct 28, 2026 | 815.00 | 829.00 | 803.00 | 822.00 | 822.00 | +2.37% | 394,300 | 0.55 |
| Oct 27, 2026 | 800.00 | 808.00 | 793.00 | 803.00 | 803.00 | +3.21% | 420,600 | 0.59 |
| Oct 26, 2026 | 761.00 | 786.00 | 758.00 | 778.00 | 778.00 | +2.37% | 308,900 | 0.43 |
| Oct 23, 2026 | 766.00 | 769.00 | 728.00 | 760.00 | 760.00 | -2.69% | 742,900 | 1.04 |
| Oct 22, 2026 | 839.00 | 839.00 | 780.00 | 781.00 | 781.00 | -5.45% | 644,700 | 0.91 |
| Oct 21, 2026 | 820.00 | 838.00 | 820.00 | 826.00 | 826.00 | +1.35% | 276,200 | 0.38 |
| Oct 20, 2026 | 842.00 | 848.00 | 815.00 | 815.00 | 815.00 | -4.00% | 373,500 | 0.52 |
| Oct 19, 2026 | 820.00 | 855.00 | 818.00 | 849.00 | 849.00 | -0.93% | 393,800 | 0.55 |
| Oct 16, 2026 | 830.00 | 868.00 | 815.00 | 857.00 | 857.00 | +3.38% | 531,000 | 0.72 |
| Oct 15, 2026 | 831.00 | 840.00 | 805.00 | 829.00 | 829.00 | -3.27% | 847,000 | 1.18 |
| Oct 14, 2026 | 880.00 | 884.00 | 856.00 | 857.00 | 857.00 | -2.61% | 465,400 | 0.64 |
| Oct 13, 2026 | 893.00 | 917.00 | 851.00 | 880.00 | 880.00 | -1.79% | 858,000 | 1.19 |
| Oct 12, 2026 | 896.00 | 933.00 | 888.00 | 896.00 | 896.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 905.00 | 933.00 | 888.00 | 896.00 | 896.00 | -2.61% | 888,600 | 1.25 |
| Oct 08, 2026 | 896.00 | 949.00 | 869.00 | 920.00 | 920.00 | +0.99% | 1,409,100 | 2.04 |
| Oct 07, 2026 | 958.00 | 1,021.00 | 894.00 | 911.00 | 911.00 | -0.33% | 4,330,000 | 6.89 |
| Oct 06, 2026 | 930.00 | 943.00 | 908.00 | 914.00 | 914.00 | -4.19% | 986,000 | 1.58 |
| Oct 05, 2026 | 995.00 | 997.00 | 943.00 | 954.00 | 954.00 | -1.95% | 924,800 | 1.50 |
| Oct 02, 2026 | 1,000.00 | 1,026.00 | 968.00 | 973.00 | 973.00 | +1.99% | 2,315,200 | 3.95 |
| Oct 01, 2026 | 916.00 | 968.00 | 908.00 | 954.00 | 954.00 | +4.15% | 2,093,400 | 3.74 |
| Sep 30, 2026 | 890.00 | 937.00 | 888.00 | 916.00 | 916.00 | +3.15% | 1,316,700 | 2.40 |
| Sep 29, 2026 | 880.00 | 889.00 | 851.00 | 888.00 | 888.00 | +0.91% | 762,900 | 1.38 |
| Sep 28, 2026 | 888.00 | 943.00 | 878.00 | 880.00 | 880.00 | +3.41% | 3,218,100 | 6.22 |
| Sep 25, 2026 | 810.00 | 900.00 | 799.00 | 851.00 | 851.00 | +4.80% | 5,104,800 | 10.40 |
| Sep 24, 2026 | 835.00 | 835.00 | 805.00 | 812.00 | 812.00 | +0.12% | 270,900 | 0.42 |
| Sep 23, 2026 | 811.00 | 818.00 | 793.00 | 811.00 | 811.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 794.00 | 818.00 | 793.00 | 811.00 | 811.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 794.00 | 818.00 | 793.00 | 811.00 | 811.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 794.00 | 818.00 | 793.00 | 811.00 | 811.00 | +2.27% | 369,700 | 0.48 |
| Sep 17, 2026 | 786.00 | 798.00 | 784.00 | 793.00 | 793.00 | +0.89% | 221,300 | 0.28 |
| Sep 16, 2026 | 789.00 | 822.00 | 775.00 | 786.00 | 786.00 | -1.13% | 360,600 | 0.46 |
| Sep 15, 2026 | 792.00 | 808.00 | 785.00 | 795.00 | 795.00 | +0.13% | 197,400 | 0.25 |
| Sep 14, 2026 | 805.00 | 805.00 | 782.00 | 794.00 | 794.00 | -2.34% | 294,300 | 0.37 |
| Sep 11, 2026 | 800.00 | 826.00 | 790.00 | 813.00 | 813.00 | -1.45% | 340,900 | 0.38 |
| Sep 10, 2026 | 827.00 | 829.00 | 807.00 | 825.00 | 825.00 | -0.24% | 307,000 | 0.33 |
| Sep 09, 2026 | 841.00 | 858.00 | 825.00 | 827.00 | 827.00 | +0.12% | 815,900 | 0.89 |
| Sep 08, 2026 | 800.00 | 836.00 | 793.00 | 826.00 | 826.00 | +3.25% | 910,500 | 0.96 |
| Sep 07, 2026 | 799.00 | 813.00 | 792.00 | 800.00 | 800.00 | +1.01% | 472,800 | 0.50 |
| Sep 04, 2026 | 782.00 | 798.00 | 777.00 | 792.00 | 792.00 | +1.41% | 345,300 | 0.36 |
| Sep 03, 2026 | 762.00 | 794.00 | 757.00 | 781.00 | 781.00 | +3.44% | 477,100 | 0.50 |
