Skip to main content
logo
Okura Industrial Co., Ltd. (TYO:4221)
Japan flag Japan · Delayed Price · Currency is JPY
5,220.00
-100.00 (-1.88%)
Sep 9, 2025, 2:44 PM JST

Okura Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20255,270.005,330.005,210.005,320.005,320.001.72%42,100
Sep 5, 20255,160.005,250.005,150.005,230.005,230.001.36%34,800
Sep 4, 20255,100.005,180.005,060.005,160.005,160.001.78%32,900
Sep 3, 20255,120.005,170.005,050.005,070.005,070.00-0.20%43,500
Sep 2, 20255,020.005,110.005,000.005,080.005,080.001.40%36,300
Sep 1, 20254,950.005,050.004,890.005,010.005,010.001.62%51,000
Aug 29, 20254,865.004,950.004,865.004,930.004,930.001.54%50,600
Aug 28, 20254,875.004,900.004,835.004,855.004,855.000.31%25,700
Aug 27, 20254,660.004,850.004,655.004,840.004,840.003.20%36,600
Aug 26, 20254,785.004,785.004,690.004,690.004,690.00-1.88%24,000
Aug 25, 20254,840.004,865.004,765.004,780.004,780.00-1.14%21,800
Aug 22, 20254,800.004,850.004,765.004,835.004,835.001.36%28,300
Aug 21, 20254,750.004,795.004,735.004,770.004,770.000.74%22,900
Aug 20, 20254,665.004,790.004,640.004,735.004,735.001.07%33,800
Aug 19, 20254,780.004,810.004,685.004,685.004,685.00-1.47%40,500
Aug 18, 20254,620.004,760.004,610.004,755.004,755.003.26%42,600
Aug 15, 20254,565.004,620.004,520.004,605.004,605.000.77%37,000
Aug 14, 20254,605.004,645.004,570.004,570.004,570.00-1.72%26,100
Aug 13, 20254,595.004,650.004,510.004,650.004,650.002.09%55,100
Aug 12, 20254,640.004,640.004,485.004,555.004,555.00-1.94%70,900
Aug 8, 20254,560.004,890.004,430.004,645.004,645.002.77%133,900
Aug 7, 20254,515.004,570.004,495.004,520.004,520.00-0.44%35,400
Aug 6, 20254,530.004,570.004,530.004,540.004,540.000.44%14,600
Aug 5, 20254,500.004,550.004,500.004,520.004,520.000.56%18,100
Aug 4, 20254,420.004,495.004,420.004,495.004,495.000.11%22,000
Aug 1, 20254,380.004,490.004,380.004,490.004,490.002.63%52,900
Jul 31, 20254,340.004,380.004,320.004,375.004,375.001.63%21,000
Jul 30, 20254,335.004,380.004,305.004,305.004,305.00-0.69%89,300
Jul 29, 20254,330.004,340.004,300.004,335.004,335.000.12%22,700
Jul 28, 20254,330.004,335.004,280.004,330.004,330.000.12%17,400
Jul 25, 20254,315.004,335.004,255.004,325.004,325.000.23%30,800
Jul 24, 20254,240.004,325.004,240.004,315.004,315.001.77%36,100
Jul 23, 20254,205.004,245.004,190.004,240.004,240.001.31%32,600
Jul 22, 20254,190.004,225.004,160.004,185.004,185.00-24,000
Jul 18, 20254,220.004,220.004,160.004,185.004,185.00-0.59%23,600
Jul 17, 20254,215.004,230.004,205.004,210.004,210.00-0.12%18,300
Jul 16, 20254,260.004,285.004,195.004,215.004,215.00-1.52%27,000
Jul 15, 20254,250.004,290.004,245.004,280.004,280.000.82%23,400
Jul 14, 20254,245.004,285.004,225.004,245.004,245.00-0.24%24,600
Jul 11, 20254,180.004,270.004,175.004,255.004,255.002.28%42,000
Jul 10, 20254,160.004,210.004,130.004,160.004,160.000.97%46,700
Jul 9, 20254,110.004,155.004,100.004,120.004,120.000.61%32,000
Jul 8, 20254,090.004,140.004,080.004,095.004,095.00-0.24%48,500
Jul 7, 20254,200.004,215.004,085.004,105.004,105.00-2.26%47,400
Jul 4, 20254,265.004,275.004,200.004,200.004,200.00-1.41%28,200
Jul 3, 20254,285.004,285.004,210.004,260.004,260.00-0.23%33,900
Jul 2, 20254,245.004,300.004,245.004,270.004,270.000.12%28,100
Jul 1, 20254,330.004,330.004,260.004,265.004,265.00-1.04%29,000
Jun 30, 20254,320.004,330.004,285.004,310.004,310.000.35%45,800
Jun 27, 20254,250.004,310.004,230.004,295.004,295.00-1.15%51,500