tiprankstipranks
Trending News
More News >
Okasan Securities Group Inc. (JP:8609)
:8609
Japanese Market

Okasan Securities Group Inc. (8609) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
678.00
683.00
675.00
678.00
678.00
+0.30%
105,900
0.27
Jul 03, 2025
669.00
679.00
666.00
676.00
676.00
+1.20%
297,200
0.76
Jul 02, 2025
665.00
675.00
664.00
668.00
668.00
-0.30%
257,800
0.66
Jul 01, 2025
669.00
672.00
663.00
670.00
670.00
-0.30%
216,800
0.54
Jun 30, 2025
681.00
687.00
672.00
672.00
672.00
-1.03%
248,400
0.60
Jun 27, 2025
676.00
688.00
676.00
679.00
679.00
+0.59%
328,100
0.75
Jun 26, 2025
668.00
675.00
665.00
675.00
675.00
+0.75%
214,500
0.48
Jun 25, 2025
668.00
674.00
661.00
670.00
670.00
+1.21%
521,500
1.19
Jun 24, 2025
663.00
669.00
660.00
662.00
662.00
+1.07%
288,000
0.65
Jun 23, 2025
663.00
664.00
652.00
655.00
655.00
-0.76%
291,500
0.65
Jun 20, 2025
680.00
680.00
660.00
660.00
660.00
-2.94%
637,700
1.45
Jun 19, 2025
690.00
692.00
679.00
680.00
680.00
-1.31%
299,100
0.68
Jun 18, 2025
682.00
696.00
682.00
689.00
689.00
+0.73%
365,100
0.83
Jun 17, 2025
683.00
689.00
681.00
684.00
684.00
+0.15%
295,100
0.67
Jun 16, 2025
684.00
691.00
680.00
683.00
683.00
-0.15%
287,200
0.64
Jun 13, 2025
686.00
692.00
680.00
684.00
684.00
-0.29%
336,700
0.74
Jun 12, 2025
679.00
687.00
676.00
686.00
686.00
+0.44%
298,000
0.65
Jun 11, 2025
688.00
694.00
681.00
683.00
683.00
-0.44%
326,500
0.71
Jun 10, 2025
689.00
697.00
685.00
686.00
686.00
-0.44%
358,200
0.78
Jun 09, 2025
692.00
699.00
688.00
689.00
689.00
+0.73%
264,400
0.57
Jun 06, 2025
684.00
694.00
682.00
684.00
684.00
+0.15%
187,900
0.41
Jun 05, 2025
680.00
683.00
677.00
683.00
683.00
-0.44%
260,800
0.56
Jun 04, 2025
682.00
692.00
682.00
686.00
686.00
+0.15%
213,600
0.46
Jun 03, 2025
696.00
699.00
683.00
685.00
685.00
-1.58%
338,600
0.72
Jun 02, 2025
691.00
699.00
690.00
696.00
696.00
-0.43%
230,900
0.49
May 30, 2025
677.00
699.00
677.00
699.00
699.00
+1.75%
531,800
1.14
May 29, 2025
679.00
690.00
679.00
687.00
687.00
+1.63%
413,900
0.89
May 28, 2025
683.00
684.00
676.00
676.00
676.00
+0.15%
324,600
0.70
May 27, 2025
666.00
675.00
666.00
675.00
675.00
+1.50%
192,600
0.41
May 26, 2025
664.00
670.00
664.00
665.00
665.00
+0.91%
210,900
0.45
May 23, 2025
659.00
665.00
659.00
659.00
659.00
0.00%
210,400
0.45
May 22, 2025
654.00
663.00
654.00
659.00
659.00
-0.30%
247,200
0.53
May 21, 2025
668.00
674.00
661.00
661.00
661.00
+0.30%
222,200
0.47
May 20, 2025
667.00
674.00
656.00
659.00
659.00
-1.20%
309,000
0.66
May 19, 2025
667.00
676.00
663.00
667.00
667.00
-0.45%
328,800
0.70
May 16, 2025
677.00
677.00
670.00
670.00
670.00
-1.03%
235,700
0.50
May 15, 2025
685.00
685.00
672.00
677.00
677.00
-1.60%
317,700
0.68
May 14, 2025
670.00
689.00
667.00
688.00
688.00
+2.08%
422,700
0.91
May 13, 2025
685.00
694.00
674.00
674.00
674.00
+0.15%
316,100
0.68
May 12, 2025
667.00
674.00
662.00
673.00
673.00
+0.90%
272,900
0.58
May 09, 2025
664.00
672.00
663.00
667.00
667.00
+1.06%
392,000
0.84
May 08, 2025
662.00
664.00
655.00
660.00
660.00
-0.45%
325,600
0.69
May 07, 2025
653.00
666.00
649.00
663.00
663.00
+1.53%
482,500
1.00
May 02, 2025
647.00
659.00
641.00
653.00
653.00
+0.93%
569,200
1.19
May 01, 2025
630.00
650.00
628.00
647.00
647.00
+1.89%
569,400
1.20
Apr 30, 2025
625.00
636.00
618.00
635.00
635.00
+1.60%
646,400
1.38
Apr 28, 2025
663.00
689.00
625.00
625.00
625.00
-4.73%
1,647,600
3.68
Apr 25, 2025
651.00
658.00
646.00
656.00
656.00
+1.23%
451,000
1.01
Apr 24, 2025
640.00
651.00
640.00
648.00
648.00
+1.73%
436,100
0.99
Apr 23, 2025
639.00
643.00
632.00
637.00
637.00
+0.79%
309,500
0.70
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis