Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Okayamaken Freight Transportation Co., Ltd. (9063.T)

Compare
3,160.00
-200.00
(-5.95%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253,285.003,320.003,160.003,160.003,160.002,000
Apr 3, 20253,440.003,440.003,360.003,360.003,360.00900
Apr 2, 20253,500.003,500.003,500.003,500.003,500.00200
Apr 1, 20253,430.003,500.003,430.003,500.003,500.00500
Mar 31, 20253,425.003,460.003,425.003,430.003,430.001,700
Mar 28, 2025 70.00 Dividend
Mar 28, 20253,435.003,495.003,435.003,495.003,495.00800
Mar 27, 20253,545.003,545.003,425.003,540.003,470.001,900
Mar 26, 20253,460.003,545.003,440.003,545.003,474.901,300
Mar 25, 20253,635.003,635.003,425.003,425.003,357.272,400
Mar 24, 20253,490.003,565.003,400.003,565.003,494.512,400
Mar 21, 20253,280.003,570.003,280.003,510.003,440.595,800
Mar 19, 20253,275.003,285.003,275.003,280.003,215.14700
Mar 18, 20253,285.003,285.003,280.003,280.003,215.14600
Mar 17, 20253,285.003,285.003,285.003,285.003,220.04-
Mar 14, 20253,220.003,285.003,205.003,285.003,220.04600
Mar 13, 20253,285.003,290.003,255.003,290.003,224.942,900
Mar 12, 20253,215.003,215.003,215.003,215.003,151.43-
Mar 11, 20253,230.003,230.003,160.003,215.003,151.43700
Mar 10, 20253,285.003,285.003,240.003,240.003,175.931,500
Mar 7, 20253,180.003,250.003,180.003,250.003,185.73700
Mar 6, 20253,290.003,295.003,160.003,180.003,117.122,700
Mar 5, 20253,320.003,320.003,320.003,320.003,254.35400
Mar 4, 20253,225.003,435.003,225.003,250.003,185.731,800
Mar 3, 20253,310.003,310.003,200.003,230.003,166.132,400
Feb 28, 20253,250.003,320.003,220.003,240.003,175.931,800
Feb 27, 20253,010.003,450.003,010.003,240.003,175.9311,700
Feb 26, 20252,994.002,994.002,991.002,991.002,931.86600
Feb 25, 20253,000.003,025.002,975.002,985.002,925.972,000
Feb 21, 20252,990.003,070.002,990.003,070.003,009.29800
Feb 20, 20252,985.002,990.002,985.002,990.002,930.881,600
Feb 19, 20252,980.002,985.002,980.002,985.002,925.97500
Feb 18, 20252,988.002,988.002,988.002,988.002,928.92200
Feb 17, 20252,991.002,991.002,977.002,977.002,918.131,200
Feb 14, 20252,995.002,999.002,995.002,999.002,939.70400
Feb 13, 20252,999.002,999.002,997.002,999.002,939.70500
Feb 12, 20253,050.003,080.002,999.002,999.002,939.701,400
Feb 10, 20253,000.003,020.002,954.002,998.002,938.725,900
Feb 7, 20252,977.003,000.002,977.003,000.002,940.681,200
Feb 6, 20252,989.002,989.002,977.002,977.002,918.13700
Feb 5, 20252,989.002,989.002,989.002,989.002,929.90300
Feb 4, 20252,998.002,998.002,998.002,998.002,938.72-
Feb 3, 20252,998.002,998.002,998.002,998.002,938.72100
Jan 31, 20252,950.002,998.002,950.002,998.002,938.72300
Jan 30, 20252,993.002,993.002,993.002,993.002,933.82100
Jan 29, 20252,959.002,998.002,959.002,998.002,938.72600
Jan 28, 20252,938.002,940.002,915.002,915.002,857.36300
Jan 27, 20252,912.002,930.002,907.002,930.002,872.061,700
Jan 24, 20252,912.002,912.002,912.002,912.002,854.42200
Jan 23, 20252,911.002,911.002,911.002,911.002,853.44100
Jan 22, 20252,920.002,920.002,920.002,920.002,862.26200
Jan 21, 20252,903.002,911.002,903.002,911.002,853.44200
Jan 20, 20252,900.002,900.002,898.002,898.002,840.69200
Jan 17, 20252,904.002,924.002,900.002,924.002,866.185,000
Jan 16, 20252,920.002,930.002,920.002,930.002,872.061,700
Jan 15, 20252,935.002,935.002,926.002,926.002,868.14500
Jan 14, 20252,935.002,935.002,927.002,927.002,869.121,300
Jan 10, 20252,938.002,938.002,938.002,938.002,879.90100
Jan 9, 20252,945.002,945.002,945.002,945.002,886.77200
Jan 8, 20252,938.002,945.002,938.002,945.002,886.77500
Jan 7, 20252,941.002,941.002,941.002,941.002,882.84-
Jan 6, 20252,925.002,974.002,925.002,941.002,882.841,200
Dec 30, 20242,921.002,925.002,912.002,925.002,867.16800
Dec 27, 20242,930.002,930.002,921.002,921.002,863.24500
Dec 26, 20242,925.002,930.002,925.002,930.002,872.06900
Dec 25, 20242,942.002,942.002,926.002,926.002,868.141,000
Dec 24, 20242,931.002,931.002,927.002,927.002,869.121,200
Dec 23, 20242,943.002,943.002,930.002,937.002,878.92300
Dec 20, 20242,929.002,942.002,929.002,942.002,883.82300
Dec 19, 20242,937.002,950.002,925.002,925.002,867.16600
Dec 18, 20242,931.002,950.002,931.002,950.002,891.67500
Dec 17, 20242,920.002,949.002,920.002,949.002,890.69500
Dec 16, 20242,950.002,950.002,940.002,950.002,891.671,000
Dec 13, 20242,934.002,950.002,934.002,950.002,891.67500
Dec 12, 20242,931.002,980.002,931.002,980.002,921.07700
Dec 11, 20242,930.002,980.002,930.002,931.002,873.041,200
Dec 10, 20242,912.002,978.002,912.002,930.002,872.061,600
Dec 9, 20242,955.002,969.002,945.002,955.002,896.571,000
Dec 6, 20242,987.002,987.002,947.002,970.002,911.271,300
Dec 5, 20242,970.002,970.002,970.002,970.002,911.271,000
Dec 4, 20242,950.002,950.002,950.002,950.002,891.67100
Dec 3, 20242,965.002,965.002,950.002,950.002,891.67800
Dec 2, 20242,970.002,970.002,970.002,970.002,911.27200
Nov 29, 20242,969.002,970.002,969.002,970.002,911.27600
Nov 28, 20242,981.002,981.002,969.002,969.002,910.29400
Nov 27, 20242,980.002,980.002,980.002,980.002,921.07-
Nov 26, 20242,986.002,986.002,980.002,980.002,921.07300
Nov 25, 20242,973.002,986.002,944.002,986.002,926.951,300
Nov 22, 20242,988.002,988.002,988.002,988.002,928.92-
Nov 21, 20242,966.002,988.002,966.002,988.002,928.92300
Nov 20, 20242,965.002,989.002,965.002,989.002,929.901,000
Nov 19, 20242,957.002,957.002,957.002,957.002,898.53200
Nov 18, 20242,975.002,975.002,940.002,969.002,910.291,200
Nov 15, 20242,956.002,989.002,956.002,988.002,928.92300
Nov 14, 20242,954.002,954.002,954.002,954.002,895.59800
Nov 13, 20242,990.002,990.002,990.002,990.002,930.88500
Nov 12, 20242,958.002,990.002,942.002,990.002,930.881,000
Nov 11, 20243,000.003,025.002,941.002,941.002,882.842,700
Nov 8, 20243,000.003,000.002,936.002,941.002,882.841,100
Nov 7, 20242,972.002,972.002,972.002,972.002,913.23-
Nov 6, 20242,976.002,980.002,972.002,972.002,913.231,300
Nov 5, 20242,982.003,000.002,975.003,000.002,940.68300
Nov 1, 20242,990.002,990.002,980.002,982.002,923.03600
Oct 31, 20242,999.003,000.002,999.003,000.002,940.681,200
Oct 30, 20242,975.002,975.002,975.002,975.002,916.17-
Oct 29, 20242,940.002,975.002,940.002,975.002,916.17300
Oct 28, 20243,010.003,035.002,951.003,010.002,950.48700
Oct 25, 20243,085.003,085.002,996.002,997.002,937.742,700
Oct 24, 20243,085.003,090.003,075.003,090.003,028.90300
Oct 23, 20243,120.003,120.003,100.003,100.003,038.701,800
Oct 22, 20243,120.003,120.003,115.003,120.003,058.31700
Oct 21, 20243,105.003,120.003,100.003,120.003,058.31800
Oct 18, 20243,075.003,105.003,075.003,105.003,043.601,400
Oct 17, 20243,105.003,110.003,065.003,095.003,033.802,800
Oct 16, 20243,100.003,150.003,100.003,150.003,087.71300
Oct 15, 20243,080.003,080.003,080.003,080.003,019.10-
Oct 11, 20243,120.003,120.003,080.003,080.003,019.10500
Oct 10, 20243,180.003,180.003,180.003,180.003,117.12-
Oct 9, 20243,180.003,180.003,180.003,180.003,117.12-
Oct 8, 20243,180.003,180.003,180.003,180.003,117.12100
Oct 7, 20243,155.003,155.003,155.003,155.003,092.61100
Oct 4, 20243,155.003,155.003,105.003,110.003,048.50600
Oct 3, 20243,150.003,150.003,105.003,105.003,043.60200
Oct 2, 20243,100.003,100.003,100.003,100.003,038.70-
Oct 1, 20243,100.003,100.003,100.003,100.003,038.70-
Sep 30, 20243,130.003,130.003,100.003,100.003,038.70900
Sep 27, 20243,160.003,160.003,155.003,160.003,097.51900
Sep 26, 20243,160.003,160.003,155.003,160.003,097.51500
Sep 25, 20243,175.003,175.003,140.003,140.003,077.911,100
Sep 24, 20243,150.003,150.003,145.003,145.003,082.811,000
Sep 20, 20243,140.003,150.003,130.003,150.003,087.711,500
Sep 19, 20243,105.003,140.003,105.003,140.003,077.91300
Sep 18, 20243,145.003,145.003,055.003,085.003,024.0022,600
Sep 17, 20243,145.003,145.003,145.003,145.003,082.81-
Sep 13, 20243,180.003,200.003,140.003,145.003,082.811,100
Sep 12, 20243,205.003,205.003,200.003,200.003,136.72200
Sep 11, 20243,155.003,160.003,115.003,135.003,073.011,600
Sep 10, 20243,185.003,185.003,185.003,185.003,122.02-
Sep 9, 20243,200.003,200.003,115.003,185.003,122.021,300
Sep 6, 20243,225.003,235.003,225.003,235.003,171.03300
Sep 5, 20243,235.003,250.003,220.003,225.003,161.23700
Sep 4, 20243,310.003,310.003,305.003,305.003,239.65300
Sep 3, 20243,335.003,365.003,325.003,365.003,298.46800
Sep 2, 20243,345.003,345.003,340.003,340.003,273.95200
Aug 30, 20243,380.003,380.003,375.003,375.003,308.26200
Aug 29, 20243,380.003,380.003,380.003,380.003,313.16100
Aug 28, 20243,380.003,380.003,380.003,380.003,313.16200
Aug 27, 20243,380.003,380.003,380.003,380.003,313.16100
Aug 26, 20243,340.003,365.003,340.003,365.003,298.46800
Aug 23, 20243,275.003,315.003,275.003,315.003,249.45600
Aug 22, 20243,240.003,275.003,240.003,275.003,210.24300
Aug 21, 20243,235.003,235.003,235.003,235.003,171.03300
Aug 20, 20243,245.003,245.003,245.003,245.003,180.83200
Aug 19, 20243,195.003,245.003,195.003,245.003,180.83300
Aug 16, 20243,135.003,255.003,135.003,255.003,190.641,400
Aug 15, 20243,100.003,145.003,100.003,135.003,073.011,400
Aug 14, 20243,205.003,205.003,100.003,100.003,038.701,500
Aug 13, 20243,075.003,250.003,075.003,205.003,141.621,700
Aug 9, 20243,195.003,195.003,195.003,195.003,131.82-
Aug 8, 20243,145.003,195.003,080.003,195.003,131.822,600
Aug 7, 20243,105.003,265.003,105.003,195.003,131.82900
Aug 6, 20243,220.003,220.003,055.003,205.003,141.62900
Aug 5, 20243,225.003,225.002,900.002,900.002,842.663,300
Aug 2, 20243,415.003,415.003,185.003,345.003,278.861,900
Aug 1, 20243,485.003,485.003,480.003,480.003,411.19300
Jul 31, 20243,500.003,600.003,500.003,550.003,479.80400
Jul 30, 20243,490.003,555.003,490.003,495.003,425.891,100
Jul 29, 20243,565.003,580.003,560.003,560.003,489.60600
Jul 26, 20243,570.003,570.003,570.003,570.003,499.41600
Jul 25, 20243,560.003,560.003,540.003,540.003,470.002,800
Jul 24, 20243,590.003,590.003,575.003,575.003,504.31200
Jul 23, 20243,615.003,615.003,590.003,590.003,519.01500
Jul 22, 20243,585.003,645.003,585.003,630.003,558.22800
Jul 19, 20243,580.003,590.003,580.003,580.003,509.21500
Jul 18, 20243,580.003,580.003,580.003,580.003,509.21200
Jul 17, 20243,600.003,600.003,585.003,585.003,514.11500
Jul 16, 20243,575.003,600.003,575.003,600.003,528.81500
Jul 12, 20243,575.003,575.003,575.003,575.003,504.31200
Jul 11, 20243,600.003,600.003,600.003,600.003,528.81100
Jul 10, 20243,610.003,645.003,610.003,610.003,538.621,500
Jul 9, 20243,575.003,615.003,575.003,615.003,543.52700
Jul 8, 20243,595.003,595.003,585.003,585.003,514.11200
Jul 5, 20243,580.003,595.003,575.003,595.003,523.91700
Jul 4, 20243,600.003,600.003,580.003,600.003,528.81800
Jul 3, 20243,605.003,605.003,605.003,605.003,533.71400
Jul 2, 20243,615.003,630.003,610.003,610.003,538.62700
Jul 1, 20243,605.003,615.003,605.003,615.003,543.52500
Jun 28, 20243,600.003,600.003,600.003,600.003,528.81200
Jun 27, 20243,615.003,615.003,615.003,615.003,543.52-
Jun 26, 20243,625.003,625.003,615.003,615.003,543.52300
Jun 25, 20243,620.003,620.003,620.003,620.003,548.42800
Jun 24, 20243,620.003,630.003,615.003,615.003,543.52700
Jun 21, 20243,620.003,630.003,610.003,615.003,543.52600
Jun 20, 20243,620.003,620.003,620.003,620.003,548.42100
Jun 19, 20243,625.003,625.003,620.003,620.003,548.42600
Jun 18, 20243,620.003,620.003,570.003,615.003,543.521,400
Jun 17, 20243,605.003,630.003,580.003,615.003,543.521,200
Jun 14, 20243,605.003,635.003,605.003,635.003,563.12600
Jun 13, 20243,625.003,625.003,610.003,610.003,538.62500
Jun 12, 20243,615.003,615.003,615.003,615.003,543.52100
Jun 11, 20243,625.003,625.003,595.003,595.003,523.91400
Jun 10, 20243,580.003,625.003,580.003,625.003,553.321,600
Jun 7, 20243,615.003,615.003,615.003,615.003,543.52400
Jun 6, 20243,630.003,630.003,620.003,620.003,548.42400
Jun 5, 20243,610.003,610.003,600.003,620.003,548.42500
Jun 4, 20243,610.003,610.003,610.003,610.003,538.62700
Jun 3, 20243,610.003,635.003,575.003,580.003,509.213,100
May 31, 20243,575.003,600.003,575.003,600.003,528.81400
May 30, 20243,580.003,580.003,575.003,575.003,504.31500
May 29, 20243,585.003,585.003,580.003,580.003,509.21500
May 28, 20243,615.003,615.003,585.003,585.003,514.112,600
May 27, 20243,575.003,615.003,575.003,615.003,543.522,200
May 24, 20243,570.003,575.003,570.003,575.003,504.31600
May 23, 20243,560.003,570.003,560.003,570.003,499.411,400
May 22, 20243,570.003,570.003,560.003,560.003,489.60400
May 21, 20243,580.003,580.003,570.003,570.003,499.41400
May 20, 20243,595.003,600.003,570.003,580.003,509.211,800
May 17, 20243,570.003,610.003,570.003,570.003,499.41900
May 16, 20243,625.003,635.003,570.003,570.003,499.412,400
May 15, 20243,595.003,615.003,575.003,615.003,543.52900
May 14, 20243,600.003,600.003,555.003,595.003,523.912,400
May 13, 20243,555.003,620.003,555.003,600.003,528.817,200
May 10, 20243,610.003,625.003,530.003,555.003,484.701,300
May 9, 20243,570.003,570.003,570.003,570.003,499.41100
May 8, 20243,600.003,600.003,570.003,570.003,499.41300
May 7, 20243,590.003,590.003,525.003,590.003,519.01600
May 2, 20243,590.003,590.003,590.003,590.003,519.01100
May 1, 20243,590.003,590.003,560.003,590.003,519.01400
Apr 30, 20243,540.003,590.003,540.003,575.003,504.311,700
Apr 26, 20243,585.003,585.003,460.003,550.003,479.801,000
Apr 25, 20243,550.003,585.003,510.003,585.003,514.11600
Apr 24, 20243,515.003,550.003,515.003,550.003,479.80500
Apr 23, 20243,490.003,510.003,490.003,510.003,440.59200
Apr 22, 20243,495.003,495.003,460.003,490.003,420.991,500
Apr 19, 20243,480.003,480.003,315.003,425.003,357.273,100
Apr 18, 20243,520.003,540.003,475.003,540.003,470.00400
Apr 17, 20243,565.003,565.003,510.003,510.003,440.59500
Apr 16, 20243,515.003,595.003,465.003,560.003,489.601,300
Apr 15, 20243,435.003,520.003,435.003,520.003,450.40900
Apr 12, 20243,510.003,510.003,505.003,505.003,435.69200
Apr 11, 20243,490.003,500.003,445.003,500.003,430.79800
Apr 10, 20243,385.003,490.003,385.003,490.003,420.991,100
Apr 9, 20243,395.003,450.003,395.003,450.003,381.78500
Apr 8, 20243,420.003,420.003,395.003,395.003,327.871,600
Apr 5, 20243,585.003,585.003,415.003,420.003,352.3723,500
Apr 4, 20243,585.003,585.003,585.003,585.003,514.11-