Tokyo - Delayed Quote
JPY
Okasan Securities Group Inc. (8609.T)
1,011.00
-46.00
(-4.35%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,056.00
1,063.00
1,003.00
1,011.00
1,011.00
752,600
Oct 29, 2026
1,085.00
1,089.00
998.00
1,057.00
1,057.00
1,284,700
Oct 28, 2026
1,070.00
1,078.00
1,051.00
1,071.00
1,071.00
716,900
Oct 27, 2026
1,093.00
1,093.00
1,057.00
1,065.00
1,065.00
376,800
Oct 26, 2026
1,074.00
1,086.00
1,069.00
1,073.00
1,073.00
416,900
Oct 23, 2026
1,089.00
1,094.00
1,046.00
1,085.00
1,085.00
663,800
Oct 22, 2026
1,118.00
1,119.00
1,080.00
1,083.00
1,083.00
788,400
Oct 21, 2026
1,115.00
1,119.00
1,101.00
1,113.00
1,113.00
334,700
Oct 20, 2026
1,133.00
1,135.00
1,088.00
1,093.00
1,093.00
604,300
Oct 19, 2026
1,160.00
1,164.00
1,124.00
1,135.00
1,135.00
723,900
Oct 16, 2026
1,180.00
1,183.00
1,160.00
1,164.00
1,164.00
466,000
Oct 15, 2026
1,210.00
1,220.00
1,138.00
1,161.00
1,161.00
930,600
Oct 14, 2026
1,238.00
1,242.00
1,209.00
1,216.00
1,216.00
296,800
Oct 13, 2026
1,228.00
1,248.00
1,222.00
1,241.00
1,241.00
396,900
Oct 9, 2026
1,201.00
1,219.00
1,189.00
1,218.00
1,218.00
496,600
Oct 8, 2026
1,219.00
1,219.00
1,179.00
1,196.00
1,196.00
551,000
Oct 7, 2026
1,231.00
1,231.00
1,214.00
1,224.00
1,224.00
426,800
Oct 6, 2026
1,223.00
1,238.00
1,214.00
1,236.00
1,236.00
310,100
Oct 5, 2026
1,213.00
1,222.00
1,199.00
1,221.00
1,221.00
546,400
Oct 2, 2026
1,233.00
1,237.00
1,207.00
1,213.00
1,213.00
499,000
Oct 1, 2026
1,226.00
1,245.00
1,213.00
1,241.00
1,241.00
609,200
Sep 30, 2026
1,246.00
1,246.00
1,219.00
1,237.00
1,237.00
448,200
Sep 29, 2026
1,241.00
1,250.00
1,229.00
1,238.00
1,238.00
355,200
Sep 28, 2026
1,253.00
1,267.00
1,241.00
1,265.00
1,265.00
511,400
Sep 25, 2026
1,234.00
1,255.00
1,229.00
1,253.00
1,253.00
471,300
Sep 24, 2026
1,276.00
1,278.00
1,227.00
1,228.00
1,228.00
510,000
Sep 18, 2026
1,277.00
1,277.00
1,244.00
1,261.00
1,261.00
531,600
Sep 17, 2026
1,264.00
1,274.00
1,254.00
1,265.00
1,265.00
504,000
Sep 16, 2026
1,218.00
1,250.00
1,218.00
1,244.00
1,244.00
373,800
Sep 15, 2026
1,229.00
1,241.00
1,217.00
1,224.00
1,224.00
375,000
Sep 14, 2026
1,217.00
1,230.00
1,210.00
1,225.00
1,225.00
245,800
Sep 11, 2026
1,210.00
1,237.00
1,202.00
1,221.00
1,221.00
420,500
Sep 10, 2026
1,215.00
1,232.00
1,209.00
1,228.00
1,228.00
287,800
Sep 9, 2026
1,227.00
1,239.00
1,204.00
1,208.00
1,208.00
517,400
Sep 8, 2026
1,247.00
1,265.00
1,229.00
1,231.00
1,231.00
641,800
Sep 7, 2026
1,248.00
1,251.00
1,224.00
1,243.00
1,243.00
472,600
Sep 4, 2026
1,215.00
1,243.00
1,211.00
1,238.00
1,238.00
742,500
Sep 3, 2026
1,195.00
1,217.00
1,187.00
1,206.00
1,206.00
487,600
Sep 2, 2026
1,203.00
1,214.00
1,178.00
1,190.00
1,190.00
688,800
Sep 1, 2026
1,237.00
1,243.00
1,221.00
1,228.00
1,228.00
559,400
Aug 31, 2026
1,231.00
1,245.00
1,217.00
1,235.00
1,235.00
595,500
Aug 28, 2026
1,204.00
1,254.00
1,201.00
1,254.00
1,254.00
783,900
Aug 27, 2026
1,209.00
1,229.00
1,196.00
1,227.00
1,227.00
737,700
Aug 26, 2026
1,190.00
1,201.00
1,183.00
1,198.00
1,198.00
579,400
Aug 25, 2026
1,183.00
1,185.00
1,162.00
1,182.00
1,182.00
492,600
Aug 24, 2026
1,170.00
1,177.00
1,153.00
1,169.00
1,169.00
484,600
Aug 21, 2026
1,150.00
1,166.00
1,141.00
1,157.00
1,157.00
437,700
Aug 20, 2026
1,115.00
1,150.00
1,099.00
1,150.00
1,150.00
764,400
Aug 19, 2026
1,078.00
1,110.00
1,068.00
1,102.00
1,102.00
638,700
Aug 18, 2026
1,095.00
1,112.00
1,085.00
1,092.00
1,092.00
445,800
Aug 17, 2026
1,115.00
1,115.00
1,092.00
1,092.00
1,092.00
249,100
Aug 14, 2026
1,124.00
1,126.00
1,106.00
1,115.00
1,115.00
262,600
Aug 13, 2026
1,100.00
1,124.00
1,091.00
1,124.00
1,124.00
444,800
Aug 12, 2026
1,116.00
1,122.00
1,095.00
1,100.00
1,100.00
363,600
Aug 10, 2026
1,116.00
1,117.00
1,092.00
1,103.00
1,103.00
365,000
Aug 7, 2026
1,125.00
1,125.00
1,103.00
1,115.00
1,115.00
301,000
Aug 6, 2026
1,102.00
1,134.00
1,101.00
1,125.00
1,125.00
524,800
Aug 5, 2026
1,100.00
1,109.00
1,088.00
1,105.00
1,105.00
312,700
Aug 4, 2026
1,114.00
1,129.00
1,089.00
1,092.00
1,092.00
467,100
Aug 3, 2026
1,105.00
1,141.00
1,096.00
1,132.00
1,132.00
600,600
Jul 31, 2026
1,113.00
1,166.00
1,109.00
1,115.00
1,115.00
893,200
Jul 30, 2026
1,018.00
1,123.00
1,008.00
1,109.00
1,109.00
1,317,700
Jul 29, 2026
1,047.00
1,048.00
1,014.00
1,034.00
1,034.00
475,900
Jul 28, 2026
1,073.00
1,074.00
1,037.00
1,039.00
1,039.00
469,100
Jul 27, 2026
1,085.00
1,085.00
1,067.00
1,073.00
1,073.00
389,600
Jul 24, 2026
1,059.00
1,072.00
1,051.00
1,056.00
1,056.00
341,400
Jul 23, 2026
1,060.00
1,080.00
1,060.00
1,071.00
1,071.00
206,700
Jul 22, 2026
1,059.00
1,080.00
1,053.00
1,064.00
1,064.00
394,200
Jul 21, 2026
1,029.00
1,054.00
1,027.00
1,048.00
1,048.00
492,100
Jul 17, 2026
1,042.00
1,054.00
995.00
1,022.00
1,022.00
665,000
Jul 16, 2026
1,051.00
1,059.00
1,046.00
1,050.00
1,050.00
443,100
Jul 15, 2026
1,027.00
1,058.00
1,020.00
1,057.00
1,057.00
501,800
Jul 14, 2026
1,010.00
1,025.00
1,006.00
1,011.00
1,011.00
280,600
Jul 13, 2026
1,021.00
1,033.00
1,011.00
1,011.00
1,011.00
380,500
Jul 10, 2026
1,016.00
1,025.00
1,009.00
1,016.00
1,016.00
363,000
Jul 9, 2026
1,006.00
1,009.00
999.00
1,008.00
1,008.00
234,800
Jul 8, 2026
1,007.00
1,029.00
1,006.00
1,020.00
1,020.00
354,100
Jul 7, 2026
1,020.00
1,024.00
991.00
1,013.00
1,013.00
471,400
Jul 6, 2026
1,001.00
1,011.00
997.00
1,006.00
1,006.00
200,300
Jul 3, 2026
987.00
997.00
975.00
997.00
997.00
351,700
Jul 2, 2026
993.00
1,003.00
976.00
986.00
986.00
473,400
Jul 1, 2026
968.00
986.00
966.00
978.00
978.00
420,600
Jun 30, 2026
965.00
970.00
959.00
959.00
959.00
256,200
Jun 29, 2026
972.00
975.00
952.00
965.00
965.00
465,100
Jun 26, 2026
952.00
970.00
951.00
959.00
959.00
444,800
Jun 25, 2026
955.00
962.00
940.00
955.00
955.00
451,500
Jun 24, 2026
950.00
964.00
928.00
940.00
940.00
586,600
Jun 23, 2026
963.00
963.00
943.00
943.00
943.00
282,000
Jun 22, 2026
943.00
964.00
940.00
962.00
962.00
225,500
Jun 19, 2026
959.00
962.00
946.00
949.00
949.00
338,200
Jun 18, 2026
971.00
982.00
959.00
959.00
959.00
344,300
Jun 17, 2026
976.00
984.00
962.00
963.00
963.00
310,700
Jun 16, 2026
964.00
980.00
948.00
971.00
971.00
429,800
Jun 15, 2026
954.00
974.00
951.00
956.00
956.00
520,100
Jun 12, 2026
943.00
948.00
935.00
941.00
941.00
505,500
Jun 11, 2026
920.00
929.00
910.00
928.00
928.00
255,700
Jun 10, 2026
926.00
947.00
922.00
924.00
924.00
420,900
Jun 9, 2026
931.00
947.00
923.00
926.00
926.00
366,400
Jun 8, 2026
919.00
931.00
908.00
917.00
917.00
420,700
Jun 5, 2026
952.00
960.00
938.00
938.00
938.00
450,700
Jun 4, 2026
924.00
946.00
917.00
937.00
937.00
455,000
Jun 3, 2026
950.00
960.00
936.00
936.00
936.00
432,900
Jun 2, 2026
916.00
946.00
906.00
943.00
943.00
523,400
Jun 1, 2026
938.00
947.00
927.00
931.00
931.00
532,200
May 29, 2026
944.00
956.00
939.00
941.00
941.00
638,800
May 28, 2026
957.00
960.00
929.00
938.00
938.00
574,400
May 27, 2026
943.00
975.00
936.00
957.00
957.00
723,700
May 26, 2026
937.00
948.00
926.00
941.00
941.00
375,000
May 25, 2026
920.00
960.00
915.00
952.00
952.00
761,200
May 22, 2026
915.00
925.00
901.00
918.00
918.00
464,800
May 21, 2026
896.00
913.00
894.00
907.00
907.00
345,200
May 20, 2026
913.00
913.00
878.00
881.00
881.00
438,300
May 19, 2026
927.00
934.00
916.00
919.00
919.00
374,800
May 18, 2026
933.00
938.00
916.00
920.00
920.00
455,200
May 15, 2026
922.00
950.00
921.00
930.00
930.00
570,500
May 14, 2026
910.00
923.00
906.00
910.00
910.00
422,000
May 13, 2026
906.00
919.00
902.00
910.00
910.00
302,000
May 12, 2026
900.00
907.00
892.00
892.00
892.00
262,900
May 11, 2026
888.00
899.00
880.00
898.00
898.00
315,900
May 8, 2026
918.00
918.00
886.00
890.00
890.00
506,800
May 7, 2026
920.00
932.00
913.00
923.00
923.00
418,100
May 1, 2026
900.00
912.00
880.00
905.00
905.00
431,300
Apr 30, 2026
928.00
928.00
898.00
904.00
904.00
588,800
Apr 28, 2026
895.00
935.00
889.00
933.00
933.00
818,600
Apr 27, 2026
883.00
895.00
880.00
891.00
891.00
321,600
Apr 24, 2026
877.00
887.00
873.00
883.00
883.00
312,400
Apr 23, 2026
878.00
885.00
872.00
883.00
883.00
309,100
Apr 22, 2026
895.00
897.00
879.00
881.00
881.00
312,300
Apr 21, 2026
909.00
911.00
893.00
895.00
895.00
347,900
Apr 20, 2026
915.00
917.00
900.00
901.00
901.00
281,800
Apr 17, 2026
912.00
915.00
899.00
911.00
911.00
301,800
Apr 16, 2026
918.00
928.00
915.00
915.00
915.00
344,700
Apr 15, 2026
914.00
924.00
903.00
903.00
903.00
395,200
Apr 14, 2026
901.00
909.00
899.00
899.00
899.00
368,800
Apr 13, 2026
900.00
909.00
890.00
891.00
891.00
254,000
Apr 10, 2026
902.00
912.00
901.00
903.00
903.00
278,800
Apr 9, 2026
920.00
930.00
898.00
899.00
899.00
680,300
Apr 8, 2026
915.00
925.00
908.00
916.00
916.00
700,000
Apr 7, 2026
888.00
895.00
884.00
889.00
889.00
361,500
Apr 6, 2026
870.00
885.00
868.00
880.00
880.00
312,400
Apr 3, 2026
859.00
872.00
858.00
866.00
866.00
405,800
Apr 2, 2026
866.00
875.00
845.00
855.00
855.00
483,700
Apr 1, 2026
850.00
861.00
835.00
861.00
861.00
615,700
Mar 31, 2026
819.00
845.00
817.00
821.00
821.00
571,600
Mar 30, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
803.00
830.00
792.00
823.00
823.00
844,700
Mar 27, 2026
874.00
908.00
861.00
898.00
848.00
1,867,000
Mar 26, 2026
872.00
874.00
854.00
867.00
818.73
269,400
Mar 25, 2026
866.00
875.00
862.00
872.00
823.45
386,300
Mar 24, 2026
856.00
857.00
835.00
843.00
796.06
322,100
Mar 23, 2026
840.00
848.00
825.00
830.00
783.79
459,800
Mar 19, 2026
871.00
884.00
867.00
874.00
825.34
500,200
Mar 18, 2026
875.00
898.00
875.00
897.00
847.06
498,800
Mar 17, 2026
859.00
872.00
859.00
865.00
816.84
313,300
Mar 16, 2026
846.00
852.00
839.00
849.00
801.73
362,200
Mar 13, 2026
836.00
859.00
836.00
850.00
802.67
305,000
Mar 12, 2026
870.00
873.00
850.00
856.00
808.34
339,900
Mar 11, 2026
886.00
900.00
877.00
878.00
829.11
340,700
Mar 10, 2026
854.00
876.00
849.00
871.00
822.50
421,100
Mar 9, 2026
816.00
845.00
814.00
837.00
790.40
593,100
Mar 6, 2026
850.00
877.00
842.00
876.00
827.22
447,700
Mar 5, 2026
873.00
889.00
857.00
863.00
814.95
674,900
Mar 4, 2026
865.00
884.00
828.00
833.00
786.62
746,600
Mar 3, 2026
946.00
952.00
906.00
910.00
859.33
750,900
Mar 2, 2026
952.00
956.00
936.00
953.00
899.94
519,000
Feb 27, 2026
960.00
997.00
955.00
997.00
941.49
722,200
Feb 26, 2026
965.00
970.00
957.00
957.00
903.71
354,200
Feb 25, 2026
961.00
961.00
942.00
956.00
902.77
497,400
Feb 24, 2026
960.00
962.00
940.00
955.00
901.83
556,000
Feb 20, 2026
965.00
969.00
953.00
956.00
902.77
390,700
Feb 19, 2026
961.00
984.00
958.00
980.00
925.43
397,200
Feb 18, 2026
968.00
970.00
952.00
957.00
903.71
384,300
Feb 17, 2026
948.00
969.00
946.00
956.00
902.77
310,600
Feb 16, 2026
959.00
959.00
943.00
948.00
895.22
325,900
Feb 13, 2026
974.00
978.00
951.00
954.00
900.88
326,700
Feb 12, 2026
960.00
986.00
950.00
981.00
926.38
346,000
Feb 10, 2026
965.00
977.00
961.00
974.00
919.77
484,000
Feb 9, 2026
951.00
958.00
937.00
951.00
898.05
481,400
Feb 6, 2026
915.00
936.00
910.00
931.00
879.16
357,300
Feb 5, 2026
925.00
932.00
910.00
915.00
864.05
270,000
Feb 4, 2026
912.00
925.00
901.00
914.00
863.11
412,700
Feb 3, 2026
897.00
917.00
892.00
907.00
856.50
646,800
Feb 2, 2026
894.00
897.00
872.00
874.00
825.34
457,900
Jan 30, 2026
882.00
896.00
875.00
884.00
834.78
441,800
Jan 29, 2026
841.00
889.00
836.00
886.00
836.67
758,100
Jan 28, 2026
840.00
848.00
835.00
845.00
797.95
312,400
Jan 27, 2026
835.00
847.00
825.00
845.00
797.95
293,000
Jan 26, 2026
847.00
861.00
841.00
841.00
794.17
518,400
Jan 23, 2026
862.00
876.00
858.00
869.00
820.61
351,200
Jan 22, 2026
839.00
866.00
833.00
862.00
814.00
428,000
Jan 21, 2026
830.00
831.00
810.00
824.00
778.12
448,000
Jan 20, 2026
866.00
866.00
844.00
845.00
797.95
416,900
Jan 19, 2026
876.00
882.00
866.00
866.00
817.78
370,100
Jan 16, 2026
850.00
879.00
850.00
876.00
827.22
547,300
Jan 15, 2026
835.00
854.00
830.00
848.00
800.78
332,600
Jan 14, 2026
829.00
835.00
820.00
833.00
786.62
373,700
Jan 13, 2026
814.00
830.00
812.00
829.00
782.84
651,400
Jan 9, 2026
795.00
798.00
789.00
793.00
748.85
241,400
Jan 8, 2026
795.00
804.00
788.00
792.00
747.90
292,200
Jan 7, 2026
787.00
810.00
786.00
806.00
761.12
383,800
Jan 6, 2026
770.00
802.00
770.00
795.00
750.73
419,700
Jan 5, 2026
761.00
771.00
759.00
767.00
724.29
332,300
Dec 30, 2025
760.00
761.00
751.00
752.00
710.13
185,500
Dec 29, 2025
757.00
759.00
748.00
759.00
716.74
230,500
Dec 26, 2025
751.00
758.00
748.00
753.00
711.07
224,900
Dec 25, 2025
752.00
752.00
748.00
751.00
709.18
104,500
Dec 24, 2025
748.00
751.00
745.00
748.00
706.35
220,100
Dec 23, 2025
733.00
752.00
732.00
748.00
706.35
239,000
Dec 22, 2025
742.00
742.00
727.00
727.00
686.52
264,900
Dec 19, 2025
725.00
735.00
724.00
732.00
691.24
281,100
Dec 18, 2025
718.00
729.00
717.00
726.00
685.58
207,100
Dec 17, 2025
718.00
720.00
711.00
715.00
675.19
140,900
Dec 16, 2025
742.00
742.00
719.00
719.00
678.97
234,100
Dec 15, 2025
737.00
743.00
735.00
742.00
700.69
178,900
Dec 12, 2025
743.00
743.00
728.00
737.00
695.96
400,900
Dec 11, 2025
735.00
743.00
731.00
735.00
694.08
474,900
Dec 10, 2025
728.00
732.00
720.00
726.00
685.58
303,900
Dec 9, 2025
724.00
733.00
722.00
723.00
682.74
182,300
Dec 8, 2025
723.00
725.00
718.00
725.00
684.63
145,200
Dec 5, 2025
720.00
724.00
715.00
719.00
678.97
229,600
Dec 4, 2025
717.00
729.00
717.00
727.00
686.52
313,600
Dec 3, 2025
721.00
722.00
710.00
717.00
677.08
276,000
Dec 2, 2025
726.00
734.00
717.00
722.00
681.80
305,400
Dec 1, 2025
723.00
737.00
720.00
728.00
687.47
351,100
Nov 28, 2025
728.00
732.00
723.00
723.00
682.74
236,400
Nov 27, 2025
728.00
732.00
725.00
727.00
686.52
259,500
Nov 26, 2025
726.00
733.00
723.00
724.00
683.69
342,100
Nov 25, 2025
720.00
729.00
715.00
719.00
678.97
348,700
Nov 21, 2025
700.00
717.00
697.00
717.00
677.08
304,600
Nov 20, 2025
706.00
707.00
694.00
702.00
662.91
225,700
Nov 19, 2025
696.00
696.00
685.00
686.00
647.80
211,000
Nov 18, 2025
705.00
709.00
688.00
690.00
651.58
217,200
Nov 17, 2025
714.00
718.00
708.00
711.00
671.41
192,100
Nov 14, 2025
707.00
719.00
704.00
714.00
674.24
210,000
Nov 13, 2025
720.00
729.00
710.00
715.00
675.19
419,400
Nov 12, 2025
699.00
715.00
695.00
711.00
671.41
368,600
Nov 11, 2025
698.00
699.00
688.00
696.00
657.25
246,300
Nov 10, 2025
686.00
694.00
679.00
693.00
654.41
220,800
Nov 7, 2025
674.00
681.00
670.00
678.00
640.25
207,300
Nov 6, 2025
680.00
682.00
672.00
675.00
637.42
243,500
Nov 5, 2025
691.00
700.00
668.00
678.00
640.25
404,800
Nov 4, 2025
691.00
707.00
685.00
703.00
663.86
386,300
Oct 31, 2025
708.00
708.00
680.00
692.00
653.47
439,300
Oct 30, 2025
678.00
708.00
672.00
703.00
663.86
828,300
