Okura Industrial Co., Ltd. (TYO:4221)
Japan · Delayed Price · Currency is JPY 4,920.00
-180.00 (-3.53%)
Nov 6, 2026, 3:30 PM JST
Okura Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,900.00 | 4,945.00 | 4,860.00 | 4,920.00 | 4,920.00 | -3.53% | 142,800 |
| Nov 5, 2026 | 5,150.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.20% | 71,900 |
| Nov 4, 2026 | 5,170.00 | 5,230.00 | 4,980.00 | 5,110.00 | 5,110.00 | -0.97% | 154,000 |
| Nov 2, 2026 | 5,170.00 | 5,200.00 | 5,140.00 | 5,160.00 | 5,160.00 | -0.77% | 58,100 |
| Oct 30, 2026 | 5,290.00 | 5,370.00 | 5,170.00 | 5,200.00 | 5,200.00 | -2.07% | 83,000 |
| Oct 29, 2026 | 5,180.00 | 5,480.00 | 5,140.00 | 5,310.00 | 5,310.00 | 3.51% | 348,500 |
| Oct 28, 2026 | 5,210.00 | 5,220.00 | 5,110.00 | 5,130.00 | 5,130.00 | -1.35% | 57,400 |
| Oct 27, 2026 | 5,210.00 | 5,230.00 | 5,170.00 | 5,200.00 | 5,200.00 | 0.39% | 44,800 |
| Oct 26, 2026 | 5,220.00 | 5,250.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.58% | 41,500 |
| Oct 23, 2026 | 5,180.00 | 5,210.00 | 5,080.00 | 5,210.00 | 5,210.00 | 0.19% | 80,500 |
| Oct 22, 2026 | 5,370.00 | 5,390.00 | 5,190.00 | 5,200.00 | 5,200.00 | -2.99% | 94,100 |
| Oct 21, 2026 | 5,330.00 | 5,370.00 | 5,290.00 | 5,360.00 | 5,360.00 | 1.32% | 42,900 |
| Oct 20, 2026 | 5,480.00 | 5,490.00 | 5,290.00 | 5,290.00 | 5,290.00 | -3.64% | 112,500 |
| Oct 19, 2026 | 5,510.00 | 5,560.00 | 5,460.00 | 5,490.00 | 5,490.00 | -0.54% | 101,800 |
| Oct 16, 2026 | 5,390.00 | 5,520.00 | 5,380.00 | 5,520.00 | 5,520.00 | 3.56% | 197,600 |
| Oct 15, 2026 | 5,400.00 | 5,430.00 | 5,280.00 | 5,330.00 | 5,330.00 | -2.38% | 657,900 |
| Oct 14, 2026 | 5,470.00 | 5,500.00 | 5,440.00 | 5,460.00 | 5,460.00 | -0.55% | 89,800 |
| Oct 13, 2026 | 5,430.00 | 5,510.00 | 5,370.00 | 5,490.00 | 5,490.00 | 0.92% | 99,900 |
| Oct 9, 2026 | 5,400.00 | 5,470.00 | 5,380.00 | 5,440.00 | 5,440.00 | - | 129,900 |
| Oct 8, 2026 | 5,460.00 | 5,460.00 | 5,380.00 | 5,440.00 | 5,440.00 | -0.73% | 289,400 |
| Oct 7, 2026 | 5,400.00 | 5,520.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.55% | 359,100 |
| Oct 6, 2026 | 5,390.00 | 5,480.00 | 5,350.00 | 5,450.00 | 5,450.00 | 0.93% | 126,700 |
| Oct 5, 2026 | 5,250.00 | 5,400.00 | 5,230.00 | 5,400.00 | 5,400.00 | 2.66% | 158,800 |
| Oct 2, 2026 | 5,350.00 | 5,380.00 | 5,260.00 | 5,260.00 | 5,260.00 | -2.05% | 170,600 |
| Oct 1, 2026 | 5,400.00 | 5,430.00 | 5,340.00 | 5,370.00 | 5,370.00 | -5.62% | 320,500 |
| Sep 30, 2026 | 5,580.00 | 5,760.00 | 5,580.00 | 5,690.00 | 5,690.00 | 2.52% | 52,500 |
| Sep 29, 2026 | 5,560.00 | 5,570.00 | 5,510.00 | 5,550.00 | 5,550.00 | -0.72% | 33,800 |
| Sep 28, 2026 | 5,740.00 | 5,770.00 | 5,560.00 | 5,590.00 | 5,590.00 | -2.61% | 37,200 |
| Sep 25, 2026 | 5,720.00 | 5,770.00 | 5,700.00 | 5,740.00 | 5,740.00 | 0.35% | 23,800 |
| Sep 24, 2026 | 5,790.00 | 5,790.00 | 5,710.00 | 5,720.00 | 5,720.00 | -0.35% | 44,400 |
| Sep 18, 2026 | 5,710.00 | 5,750.00 | 5,680.00 | 5,740.00 | 5,740.00 | 1.06% | 38,300 |
| Sep 17, 2026 | 5,600.00 | 5,690.00 | 5,600.00 | 5,680.00 | 5,680.00 | 1.61% | 27,300 |
| Sep 16, 2026 | 5,440.00 | 5,590.00 | 5,440.00 | 5,590.00 | 5,590.00 | 2.95% | 27,600 |
| Sep 15, 2026 | 5,420.00 | 5,440.00 | 5,400.00 | 5,430.00 | 5,430.00 | 0.56% | 19,800 |
| Sep 14, 2026 | 5,390.00 | 5,430.00 | 5,380.00 | 5,400.00 | 5,400.00 | 0.19% | 15,200 |
| Sep 11, 2026 | 5,280.00 | 5,390.00 | 5,240.00 | 5,390.00 | 5,390.00 | 0.19% | 41,300 |
| Sep 10, 2026 | 5,370.00 | 5,380.00 | 5,320.00 | 5,380.00 | 5,380.00 | -0.37% | 28,700 |
| Sep 9, 2026 | 5,380.00 | 5,460.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.37% | 21,400 |
| Sep 8, 2026 | 5,530.00 | 5,530.00 | 5,360.00 | 5,380.00 | 5,380.00 | -3.24% | 40,400 |
| Sep 7, 2026 | 5,550.00 | 5,650.00 | 5,550.00 | 5,560.00 | 5,560.00 | -0.18% | 26,300 |
| Sep 4, 2026 | 5,520.00 | 5,590.00 | 5,470.00 | 5,570.00 | 5,570.00 | 0.72% | 39,200 |
| Sep 3, 2026 | 5,610.00 | 5,630.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.60% | 44,100 |
| Sep 2, 2026 | 5,680.00 | 5,700.00 | 5,570.00 | 5,620.00 | 5,620.00 | -1.40% | 48,400 |
| Sep 1, 2026 | 5,680.00 | 5,810.00 | 5,680.00 | 5,700.00 | 5,700.00 | -0.35% | 59,700 |
| Aug 31, 2026 | 5,630.00 | 5,780.00 | 5,620.00 | 5,720.00 | 5,720.00 | 1.42% | 51,700 |
| Aug 28, 2026 | 5,610.00 | 5,660.00 | 5,580.00 | 5,640.00 | 5,640.00 | 0.36% | 24,800 |
| Aug 27, 2026 | 5,690.00 | 5,700.00 | 5,590.00 | 5,620.00 | 5,620.00 | -0.71% | 26,300 |
| Aug 26, 2026 | 5,550.00 | 5,680.00 | 5,550.00 | 5,660.00 | 5,660.00 | 1.62% | 22,800 |
| Aug 25, 2026 | 5,670.00 | 5,680.00 | 5,520.00 | 5,570.00 | 5,570.00 | -1.07% | 25,100 |
| Aug 24, 2026 | 5,700.00 | 5,720.00 | 5,630.00 | 5,630.00 | 5,630.00 | -0.88% | 27,100 |