Okura Industrial Co., Ltd. (TYO:4221)
Japan · Delayed Price · Currency is JPY 4,810.00
+35.00 (0.73%)
May 26, 2026, 9:54 AM JST
Okura Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4,800.00 | 4,825.00 | 4,755.00 | 4,775.00 | 4,775.00 | -0.10% | 30,500 |
| May 22, 2026 | 4,850.00 | 4,850.00 | 4,735.00 | 4,780.00 | 4,780.00 | -0.31% | 40,200 |
| May 21, 2026 | 4,865.00 | 4,915.00 | 4,795.00 | 4,795.00 | 4,795.00 | -0.10% | 42,800 |
| May 20, 2026 | 4,835.00 | 4,835.00 | 4,730.00 | 4,800.00 | 4,800.00 | -1.44% | 51,200 |
| May 19, 2026 | 4,935.00 | 4,950.00 | 4,825.00 | 4,870.00 | 4,870.00 | -1.32% | 48,200 |
| May 18, 2026 | 4,995.00 | 4,995.00 | 4,905.00 | 4,935.00 | 4,935.00 | -0.90% | 32,700 |
| May 15, 2026 | 5,020.00 | 5,080.00 | 4,945.00 | 4,980.00 | 4,980.00 | -0.99% | 40,600 |
| May 14, 2026 | 5,050.00 | 5,080.00 | 5,010.00 | 5,030.00 | 5,030.00 | - | 24,900 |
| May 13, 2026 | 5,030.00 | 5,060.00 | 5,010.00 | 5,030.00 | 5,030.00 | - | 32,300 |
| May 12, 2026 | 5,140.00 | 5,150.00 | 5,030.00 | 5,030.00 | 5,030.00 | -0.98% | 26,800 |
| May 11, 2026 | 5,030.00 | 5,110.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.99% | 54,300 |
| May 8, 2026 | 5,010.00 | 5,050.00 | 4,945.00 | 5,030.00 | 5,030.00 | 0.20% | 50,500 |
| May 7, 2026 | 4,920.00 | 5,070.00 | 4,890.00 | 5,020.00 | 5,020.00 | 2.24% | 84,700 |
| May 1, 2026 | 4,905.00 | 4,940.00 | 4,845.00 | 4,910.00 | 4,910.00 | -1.11% | 86,200 |
| Apr 30, 2026 | 4,670.00 | 4,985.00 | 4,625.00 | 4,965.00 | 4,965.00 | 5.08% | 229,700 |
| Apr 28, 2026 | 4,610.00 | 4,725.00 | 4,610.00 | 4,725.00 | 4,725.00 | 2.94% | 69,800 |
| Apr 27, 2026 | 4,550.00 | 4,605.00 | 4,530.00 | 4,590.00 | 4,590.00 | 0.99% | 54,000 |
| Apr 24, 2026 | 4,585.00 | 4,605.00 | 4,535.00 | 4,545.00 | 4,545.00 | -0.76% | 39,200 |
| Apr 23, 2026 | 4,620.00 | 4,620.00 | 4,535.00 | 4,580.00 | 4,580.00 | -0.76% | 52,200 |
| Apr 22, 2026 | 4,745.00 | 4,745.00 | 4,610.00 | 4,615.00 | 4,615.00 | -1.81% | 53,300 |
| Apr 21, 2026 | 4,730.00 | 4,745.00 | 4,695.00 | 4,700.00 | 4,700.00 | -0.32% | 27,400 |
| Apr 20, 2026 | 4,780.00 | 4,780.00 | 4,705.00 | 4,715.00 | 4,715.00 | -0.21% | 27,600 |
| Apr 17, 2026 | 4,790.00 | 4,800.00 | 4,725.00 | 4,725.00 | 4,725.00 | -1.87% | 39,900 |
| Apr 16, 2026 | 4,815.00 | 4,825.00 | 4,785.00 | 4,815.00 | 4,815.00 | 0.84% | 29,300 |
| Apr 15, 2026 | 4,815.00 | 4,840.00 | 4,755.00 | 4,775.00 | 4,775.00 | 0.32% | 29,300 |
| Apr 14, 2026 | 4,785.00 | 4,825.00 | 4,725.00 | 4,760.00 | 4,760.00 | -0.42% | 36,900 |
| Apr 13, 2026 | 4,800.00 | 4,855.00 | 4,745.00 | 4,780.00 | 4,780.00 | -1.14% | 54,900 |
| Apr 10, 2026 | 4,870.00 | 4,910.00 | 4,815.00 | 4,835.00 | 4,835.00 | -0.51% | 42,400 |
| Apr 9, 2026 | 4,910.00 | 4,935.00 | 4,850.00 | 4,860.00 | 4,860.00 | -0.61% | 37,800 |
| Apr 8, 2026 | 4,870.00 | 4,905.00 | 4,855.00 | 4,890.00 | 4,890.00 | 1.88% | 54,500 |
| Apr 7, 2026 | 4,800.00 | 4,830.00 | 4,760.00 | 4,800.00 | 4,800.00 | 1.05% | 26,800 |
| Apr 6, 2026 | 4,780.00 | 4,785.00 | 4,745.00 | 4,750.00 | 4,750.00 | -0.11% | 25,300 |
| Apr 3, 2026 | 4,745.00 | 4,800.00 | 4,735.00 | 4,755.00 | 4,755.00 | 0.21% | 26,000 |
| Apr 2, 2026 | 4,790.00 | 4,880.00 | 4,735.00 | 4,745.00 | 4,745.00 | -1.35% | 46,200 |
| Apr 1, 2026 | 4,760.00 | 4,815.00 | 4,740.00 | 4,810.00 | 4,810.00 | 2.78% | 49,800 |
| Mar 31, 2026 | 4,675.00 | 4,745.00 | 4,630.00 | 4,680.00 | 4,680.00 | -0.21% | 39,700 |
| Mar 30, 2026 | 4,600.00 | 4,690.00 | 4,560.00 | 4,690.00 | 4,690.00 | -1.47% | 68,500 |
| Mar 27, 2026 | 4,685.00 | 4,760.00 | 4,680.00 | 4,760.00 | 4,760.00 | 1.71% | 44,800 |
| Mar 26, 2026 | 4,700.00 | 4,720.00 | 4,645.00 | 4,680.00 | 4,680.00 | -0.32% | 35,300 |
| Mar 25, 2026 | 4,680.00 | 4,740.00 | 4,680.00 | 4,695.00 | 4,695.00 | 1.51% | 41,000 |
| Mar 24, 2026 | 4,615.00 | 4,625.00 | 4,570.00 | 4,625.00 | 4,625.00 | 3.01% | 41,900 |
| Mar 23, 2026 | 4,615.00 | 4,615.00 | 4,475.00 | 4,490.00 | 4,490.00 | -4.16% | 110,300 |
| Mar 19, 2026 | 4,735.00 | 4,745.00 | 4,685.00 | 4,685.00 | 4,685.00 | -2.50% | 46,500 |
| Mar 18, 2026 | 4,745.00 | 4,805.00 | 4,725.00 | 4,805.00 | 4,805.00 | 2.78% | 36,700 |
| Mar 17, 2026 | 4,735.00 | 4,760.00 | 4,665.00 | 4,675.00 | 4,675.00 | -0.11% | 29,900 |
| Mar 16, 2026 | 4,700.00 | 4,740.00 | 4,660.00 | 4,680.00 | 4,680.00 | -1.16% | 41,200 |
| Mar 13, 2026 | 4,710.00 | 4,775.00 | 4,705.00 | 4,735.00 | 4,735.00 | -0.32% | 45,500 |
| Mar 12, 2026 | 4,870.00 | 4,870.00 | 4,750.00 | 4,750.00 | 4,750.00 | -2.46% | 48,100 |
| Mar 11, 2026 | 4,875.00 | 4,940.00 | 4,865.00 | 4,870.00 | 4,870.00 | 1.14% | 55,300 |
| Mar 10, 2026 | 4,815.00 | 4,870.00 | 4,780.00 | 4,815.00 | 4,815.00 | 1.48% | 50,300 |