Okura Industrial Co., Ltd. (TYO:4221)
Japan · Delayed Price · Currency is JPY 5,570.00
+40.00 (0.72%)
Sep 4, 2026, 3:30 PM JST
Okura Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 5,530.00 | 5,680.00 | 5,530.00 | 5,680.00 | 5,680.00 | 0.89% | 48,100 |
| Aug 20, 2026 | 5,560.00 | 5,630.00 | 5,520.00 | 5,630.00 | 5,630.00 | 1.81% | 25,600 |
| Aug 19, 2026 | 5,700.00 | 5,700.00 | 5,510.00 | 5,530.00 | 5,530.00 | -4.16% | 40,400 |
| Aug 18, 2026 | 5,720.00 | 5,810.00 | 5,700.00 | 5,770.00 | 5,770.00 | 1.23% | 34,200 |
| Aug 17, 2026 | 5,690.00 | 5,720.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.18% | 24,800 |
| Aug 14, 2026 | 5,640.00 | 5,710.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.18% | 23,200 |
| Aug 13, 2026 | 5,630.00 | 5,680.00 | 5,620.00 | 5,680.00 | 5,680.00 | 0.89% | 18,000 |
| Aug 12, 2026 | 5,640.00 | 5,670.00 | 5,590.00 | 5,630.00 | 5,630.00 | -1.57% | 28,800 |
| Aug 10, 2026 | 5,630.00 | 5,770.00 | 5,620.00 | 5,720.00 | 5,720.00 | 1.60% | 57,800 |
| Aug 7, 2026 | 5,610.00 | 5,630.00 | 5,530.00 | 5,630.00 | 5,630.00 | 0.36% | 30,500 |
| Aug 6, 2026 | 5,470.00 | 5,630.00 | 5,450.00 | 5,610.00 | 5,610.00 | 1.26% | 38,400 |
| Aug 5, 2026 | 5,480.00 | 5,540.00 | 5,450.00 | 5,540.00 | 5,540.00 | 1.84% | 27,600 |
| Aug 4, 2026 | 5,480.00 | 5,480.00 | 5,370.00 | 5,440.00 | 5,440.00 | -0.91% | 56,600 |
| Aug 3, 2026 | 5,520.00 | 5,580.00 | 5,330.00 | 5,490.00 | 5,490.00 | -1.08% | 84,900 |
| Jul 31, 2026 | 5,150.00 | 5,640.00 | 5,140.00 | 5,550.00 | 5,550.00 | 9.68% | 204,500 |
| Jul 30, 2026 | 5,220.00 | 5,500.00 | 5,030.00 | 5,060.00 | 5,060.00 | -1.56% | 371,100 |
| Jul 29, 2026 | 5,190.00 | 5,210.00 | 5,070.00 | 5,140.00 | 5,140.00 | -0.58% | 56,500 |
| Jul 28, 2026 | 5,170.00 | 5,220.00 | 5,130.00 | 5,170.00 | 5,170.00 | -0.39% | 52,500 |
| Jul 27, 2026 | 5,150.00 | 5,190.00 | 5,100.00 | 5,190.00 | 5,190.00 | 2.37% | 40,500 |
| Jul 24, 2026 | 5,100.00 | 5,100.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.78% | 32,700 |
| Jul 23, 2026 | 5,140.00 | 5,150.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.20% | 15,300 |
| Jul 22, 2026 | 5,100.00 | 5,150.00 | 5,030.00 | 5,120.00 | 5,120.00 | 0.99% | 55,700 |
| Jul 21, 2026 | 4,925.00 | 5,070.00 | 4,925.00 | 5,070.00 | 5,070.00 | 3.05% | 43,200 |
| Jul 17, 2026 | 5,020.00 | 5,030.00 | 4,880.00 | 4,920.00 | 4,920.00 | -1.60% | 37,800 |
| Jul 16, 2026 | 5,030.00 | 5,040.00 | 4,975.00 | 5,000.00 | 5,000.00 | -0.79% | 38,200 |
| Jul 15, 2026 | 4,980.00 | 5,050.00 | 4,975.00 | 5,040.00 | 5,040.00 | 1.72% | 34,300 |
| Jul 14, 2026 | 4,945.00 | 4,965.00 | 4,930.00 | 4,955.00 | 4,955.00 | 0.20% | 22,700 |
| Jul 13, 2026 | 4,975.00 | 5,050.00 | 4,920.00 | 4,945.00 | 4,945.00 | -0.60% | 37,400 |
| Jul 10, 2026 | 4,980.00 | 5,010.00 | 4,955.00 | 4,975.00 | 4,975.00 | 0.91% | 55,300 |
| Jul 9, 2026 | 4,930.00 | 4,945.00 | 4,885.00 | 4,930.00 | 4,930.00 | -0.40% | 39,600 |
| Jul 8, 2026 | 4,935.00 | 4,995.00 | 4,915.00 | 4,950.00 | 4,950.00 | 1.02% | 65,600 |
| Jul 7, 2026 | 4,915.00 | 4,935.00 | 4,890.00 | 4,900.00 | 4,900.00 | -0.31% | 33,600 |
| Jul 6, 2026 | 4,890.00 | 4,935.00 | 4,885.00 | 4,915.00 | 4,915.00 | 0.82% | 49,000 |
| Jul 3, 2026 | 4,780.00 | 4,880.00 | 4,780.00 | 4,875.00 | 4,875.00 | 2.52% | 39,600 |
| Jul 2, 2026 | 4,810.00 | 4,825.00 | 4,755.00 | 4,755.00 | 4,755.00 | -0.63% | 59,400 |
| Jul 1, 2026 | 4,795.00 | 4,800.00 | 4,740.00 | 4,785.00 | 4,785.00 | 0.31% | 51,500 |
| Jun 30, 2026 | 4,840.00 | 4,840.00 | 4,760.00 | 4,770.00 | 4,770.00 | -1.24% | 45,500 |
| Jun 29, 2026 | 4,840.00 | 4,860.00 | 4,765.00 | 4,830.00 | 4,830.00 | -0.21% | 67,800 |
| Jun 26, 2026 | 4,935.00 | 4,975.00 | 4,905.00 | 4,950.00 | 4,840.00 | 0.30% | 77,600 |
| Jun 25, 2026 | 4,965.00 | 4,965.00 | 4,925.00 | 4,935.00 | 4,825.33 | 0.71% | 32,500 |