Okasan Securities Group Inc. (TYO:8609)
Japan
· Delayed Price · Currency is JPY 689.00
-4.00 (-0.58%)
Sep 12, 2025, 3:30 PM JST
Okasan Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 695.00 | 695.00 | 689.00 | 689.00 | 689.00 | -0.58% | 256,800 |
| Sep 11, 2025 | 692.00 | 695.00 | 688.00 | 693.00 | 693.00 | 0.58% | 171,800 |
| Sep 10, 2025 | 686.00 | 689.00 | 681.00 | 689.00 | 689.00 | 0.58% | 164,400 |
| Sep 9, 2025 | 694.00 | 696.00 | 680.00 | 685.00 | 685.00 | -0.87% | 239,900 |
| Sep 8, 2025 | 685.00 | 692.00 | 684.00 | 691.00 | 691.00 | 1.32% | 201,700 |
| Sep 5, 2025 | 679.00 | 682.00 | 675.00 | 682.00 | 682.00 | 0.59% | 174,600 |
| Sep 4, 2025 | 677.00 | 678.00 | 672.00 | 678.00 | 678.00 | 0.59% | 173,600 |
| Sep 3, 2025 | 688.00 | 691.00 | 672.00 | 674.00 | 674.00 | -1.75% | 332,200 |
| Sep 2, 2025 | 678.00 | 691.00 | 675.00 | 686.00 | 686.00 | 1.33% | 268,600 |
| Sep 1, 2025 | 679.00 | 690.00 | 676.00 | 677.00 | 677.00 | -1.02% | 246,400 |
| Aug 29, 2025 | 679.00 | 685.00 | 678.00 | 684.00 | 684.00 | 0.29% | 181,800 |
| Aug 28, 2025 | 673.00 | 682.00 | 670.00 | 682.00 | 682.00 | 1.49% | 287,700 |
| Aug 27, 2025 | 667.00 | 674.00 | 663.00 | 672.00 | 672.00 | 0.90% | 225,800 |
| Aug 26, 2025 | 675.00 | 676.00 | 665.00 | 666.00 | 666.00 | -1.62% | 274,400 |
| Aug 25, 2025 | 675.00 | 680.00 | 669.00 | 677.00 | 677.00 | 1.04% | 300,600 |
| Aug 22, 2025 | 672.00 | 678.00 | 670.00 | 670.00 | 670.00 | -0.15% | 247,000 |
| Aug 21, 2025 | 681.00 | 682.00 | 671.00 | 671.00 | 671.00 | -1.47% | 332,000 |
| Aug 20, 2025 | 676.00 | 681.00 | 671.00 | 681.00 | 681.00 | 0.44% | 242,400 |
| Aug 19, 2025 | 678.00 | 680.00 | 671.00 | 678.00 | 678.00 | 0.59% | 260,500 |
| Aug 18, 2025 | 673.00 | 675.00 | 668.00 | 674.00 | 674.00 | -0.30% | 267,300 |
| Aug 15, 2025 | 670.00 | 676.00 | 664.00 | 676.00 | 676.00 | 1.96% | 388,000 |
| Aug 14, 2025 | 669.00 | 673.00 | 661.00 | 663.00 | 663.00 | -1.63% | 341,800 |
| Aug 13, 2025 | 674.00 | 682.00 | 667.00 | 674.00 | 674.00 | 0.75% | 486,200 |
| Aug 12, 2025 | 665.00 | 680.00 | 659.00 | 669.00 | 669.00 | 1.52% | 585,700 |
| Aug 8, 2025 | 654.00 | 665.00 | 653.00 | 659.00 | 659.00 | 0.76% | 377,700 |
| Aug 7, 2025 | 651.00 | 657.00 | 650.00 | 654.00 | 654.00 | 0.31% | 218,900 |
| Aug 6, 2025 | 651.00 | 657.00 | 646.00 | 652.00 | 652.00 | 0.93% | 347,100 |
| Aug 5, 2025 | 645.00 | 647.00 | 639.00 | 646.00 | 646.00 | 1.41% | 279,900 |
| Aug 4, 2025 | 646.00 | 649.00 | 634.00 | 637.00 | 637.00 | -2.90% | 526,200 |
| Aug 1, 2025 | 655.00 | 664.00 | 652.00 | 656.00 | 656.00 | -0.15% | 497,800 |
| Jul 31, 2025 | 659.00 | 665.00 | 653.00 | 657.00 | 657.00 | 1.23% | 828,200 |
| Jul 30, 2025 | 717.00 | 729.00 | 648.00 | 649.00 | 649.00 | -8.72% | 1,138,100 |
| Jul 29, 2025 | 702.00 | 714.00 | 699.00 | 711.00 | 711.00 | 0.57% | 317,700 |
| Jul 28, 2025 | 721.00 | 726.00 | 707.00 | 707.00 | 707.00 | -2.88% | 272,000 |
| Jul 25, 2025 | 721.00 | 735.00 | 719.00 | 728.00 | 728.00 | 0.28% | 376,300 |
| Jul 24, 2025 | 718.00 | 739.00 | 718.00 | 726.00 | 726.00 | 2.25% | 689,500 |
| Jul 23, 2025 | 700.00 | 715.00 | 698.00 | 710.00 | 710.00 | 2.45% | 503,100 |
| Jul 22, 2025 | 691.00 | 700.00 | 689.00 | 693.00 | 693.00 | 0.29% | 143,000 |
| Jul 18, 2025 | 698.00 | 701.00 | 691.00 | 691.00 | 691.00 | -0.43% | 148,800 |
| Jul 17, 2025 | 690.00 | 697.00 | 686.00 | 694.00 | 694.00 | 0.73% | 136,800 |
| Jul 16, 2025 | 696.00 | 696.00 | 686.00 | 689.00 | 689.00 | -1.57% | 207,400 |
| Jul 15, 2025 | 705.00 | 710.00 | 698.00 | 700.00 | 700.00 | -0.71% | 188,200 |
| Jul 14, 2025 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 1.44% | 368,500 |
| Jul 11, 2025 | 682.00 | 698.00 | 679.00 | 695.00 | 695.00 | 2.36% | 368,500 |
| Jul 10, 2025 | 678.00 | 682.00 | 673.00 | 679.00 | 679.00 | -0.59% | 313,500 |
| Jul 9, 2025 | 678.00 | 690.00 | 675.00 | 683.00 | 683.00 | 0.74% | 338,700 |
| Jul 8, 2025 | 678.00 | 680.00 | 672.00 | 678.00 | 678.00 | 0.30% | 202,900 |
| Jul 7, 2025 | 678.00 | 681.00 | 673.00 | 676.00 | 676.00 | -0.29% | 108,500 |
| Jul 4, 2025 | 678.00 | 683.00 | 675.00 | 678.00 | 678.00 | 0.30% | 105,900 |
| Jul 3, 2025 | 669.00 | 679.00 | 666.00 | 676.00 | 676.00 | 1.20% | 297,200 |