Okura Industrial Co., Ltd. (TYO:4221)
Japan · Delayed Price · Currency is JPY 4,775.00
-285.00 (-5.63%)
Mar 4, 2026, 3:24 PM JST
Okura Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4,930.00 | 4,940.00 | 4,705.00 | 4,780.00 | - | -5.53% | 97,300 |
| Mar 3, 2026 | 5,220.00 | 5,270.00 | 5,060.00 | 5,060.00 | 5,060.00 | -2.69% | 77,300 |
| Mar 2, 2026 | 5,060.00 | 5,240.00 | 5,030.00 | 5,200.00 | 5,200.00 | -0.76% | 78,100 |
| Feb 27, 2026 | 5,070.00 | 5,240.00 | 5,070.00 | 5,240.00 | 5,240.00 | 3.35% | 72,200 |
| Feb 26, 2026 | 5,050.00 | 5,100.00 | 5,030.00 | 5,070.00 | 5,070.00 | 0.40% | 43,200 |
| Feb 25, 2026 | 5,100.00 | 5,110.00 | 5,030.00 | 5,050.00 | 5,050.00 | -0.79% | 41,200 |
| Feb 24, 2026 | 4,975.00 | 5,100.00 | 4,945.00 | 5,090.00 | 5,090.00 | 2.11% | 57,600 |
| Feb 20, 2026 | 5,020.00 | 5,060.00 | 4,965.00 | 4,985.00 | 4,985.00 | -1.48% | 46,200 |
| Feb 19, 2026 | 5,090.00 | 5,100.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.98% | 29,400 |
| Feb 18, 2026 | 5,000.00 | 5,120.00 | 5,000.00 | 5,110.00 | 5,110.00 | 2.40% | 55,500 |
| Feb 17, 2026 | 5,010.00 | 5,010.00 | 4,960.00 | 4,990.00 | 4,990.00 | -0.40% | 50,900 |
| Feb 16, 2026 | 4,995.00 | 5,050.00 | 4,920.00 | 5,010.00 | 5,010.00 | 0.60% | 81,100 |
| Feb 13, 2026 | 5,090.00 | 5,140.00 | 4,885.00 | 4,980.00 | 4,980.00 | -2.54% | 147,900 |
| Feb 12, 2026 | 5,050.00 | 5,300.00 | 5,000.00 | 5,110.00 | 5,110.00 | 1.59% | 337,200 |
| Feb 10, 2026 | 4,945.00 | 5,030.00 | 4,945.00 | 5,030.00 | 5,030.00 | 1.72% | 107,700 |
| Feb 9, 2026 | 4,965.00 | 4,980.00 | 4,920.00 | 4,945.00 | 4,945.00 | 0.92% | 60,100 |
| Feb 6, 2026 | 4,855.00 | 4,910.00 | 4,830.00 | 4,900.00 | 4,900.00 | -0.51% | 33,800 |
| Feb 5, 2026 | 4,930.00 | 4,960.00 | 4,900.00 | 4,925.00 | 4,925.00 | 1.23% | 52,800 |
| Feb 4, 2026 | 4,765.00 | 4,890.00 | 4,765.00 | 4,865.00 | 4,865.00 | 1.35% | 47,400 |
| Feb 3, 2026 | 4,770.00 | 4,815.00 | 4,745.00 | 4,800.00 | 4,800.00 | 1.59% | 46,900 |
| Feb 2, 2026 | 4,770.00 | 4,895.00 | 4,725.00 | 4,725.00 | 4,725.00 | -0.84% | 71,500 |
| Jan 30, 2026 | 4,705.00 | 4,775.00 | 4,690.00 | 4,765.00 | 4,765.00 | 1.28% | 44,000 |
| Jan 29, 2026 | 4,735.00 | 4,735.00 | 4,650.00 | 4,705.00 | 4,705.00 | -0.21% | 77,700 |
| Jan 28, 2026 | 4,765.00 | 4,765.00 | 4,715.00 | 4,715.00 | 4,715.00 | -1.67% | 42,900 |
| Jan 27, 2026 | 4,795.00 | 4,815.00 | 4,760.00 | 4,795.00 | 4,795.00 | - | 45,200 |
| Jan 26, 2026 | 4,945.00 | 4,945.00 | 4,785.00 | 4,795.00 | 4,795.00 | -3.03% | 67,600 |
| Jan 23, 2026 | 4,925.00 | 4,965.00 | 4,910.00 | 4,945.00 | 4,945.00 | 0.41% | 63,700 |
| Jan 22, 2026 | 4,875.00 | 4,945.00 | 4,855.00 | 4,925.00 | 4,925.00 | 1.55% | 67,900 |
| Jan 21, 2026 | 4,755.00 | 4,850.00 | 4,745.00 | 4,850.00 | 4,850.00 | 0.52% | 55,100 |
| Jan 20, 2026 | 4,870.00 | 4,870.00 | 4,825.00 | 4,825.00 | 4,825.00 | -0.92% | 30,700 |
| Jan 19, 2026 | 4,890.00 | 4,895.00 | 4,825.00 | 4,870.00 | 4,870.00 | -0.71% | 38,500 |
| Jan 16, 2026 | 4,870.00 | 4,905.00 | 4,815.00 | 4,905.00 | 4,905.00 | 0.51% | 51,400 |
| Jan 15, 2026 | 4,810.00 | 4,880.00 | 4,810.00 | 4,880.00 | 4,880.00 | 1.14% | 52,100 |
| Jan 14, 2026 | 4,820.00 | 4,880.00 | 4,820.00 | 4,825.00 | 4,825.00 | 0.10% | 47,200 |
| Jan 13, 2026 | 4,770.00 | 4,840.00 | 4,745.00 | 4,820.00 | 4,820.00 | 1.58% | 92,800 |
| Jan 9, 2026 | 4,700.00 | 4,755.00 | 4,695.00 | 4,745.00 | 4,745.00 | 0.53% | 60,100 |
| Jan 8, 2026 | 4,770.00 | 4,770.00 | 4,700.00 | 4,720.00 | 4,720.00 | -1.46% | 93,100 |
| Jan 7, 2026 | 4,770.00 | 4,835.00 | 4,755.00 | 4,790.00 | 4,790.00 | 0.42% | 67,500 |
| Jan 6, 2026 | 4,780.00 | 4,815.00 | 4,760.00 | 4,770.00 | 4,770.00 | -0.21% | 59,000 |
| Jan 5, 2026 | 4,865.00 | 4,880.00 | 4,775.00 | 4,780.00 | 4,780.00 | -1.75% | 71,600 |
| Dec 30, 2025 | 4,880.00 | 4,895.00 | 4,855.00 | 4,865.00 | 4,865.00 | -0.31% | 37,800 |
| Dec 29, 2025 | 4,890.00 | 4,895.00 | 4,850.00 | 4,880.00 | 4,880.00 | -1.91% | 171,500 |
| Dec 26, 2025 | 5,030.00 | 5,030.00 | 4,955.00 | 4,975.00 | 4,875.00 | -0.50% | 196,100 |
| Dec 25, 2025 | 4,940.00 | 5,030.00 | 4,920.00 | 5,000.00 | 4,899.50 | 1.83% | 191,200 |
| Dec 24, 2025 | 4,935.00 | 4,945.00 | 4,910.00 | 4,910.00 | 4,811.31 | -0.10% | 88,300 |
| Dec 23, 2025 | 4,875.00 | 4,940.00 | 4,875.00 | 4,915.00 | 4,816.21 | 0.92% | 92,400 |
| Dec 22, 2025 | 4,935.00 | 4,935.00 | 4,865.00 | 4,870.00 | 4,772.11 | -0.31% | 120,400 |
| Dec 19, 2025 | 4,840.00 | 4,905.00 | 4,815.00 | 4,885.00 | 4,786.81 | 1.56% | 107,700 |
| Dec 18, 2025 | 4,790.00 | 4,845.00 | 4,780.00 | 4,810.00 | 4,713.32 | 0.42% | 97,100 |
| Dec 17, 2025 | 4,825.00 | 4,825.00 | 4,750.00 | 4,790.00 | 4,693.72 | -0.31% | 105,000 |