Skip to main content
Okura Industrial Co., Ltd. (TYO:4221)
Japan flag Japan · Delayed Price · Currency is JPY
4,815.00
+70.00 (1.48%)
Mar 10, 2026, 3:30 PM JST

Okura Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,815.004,870.004,780.004,825.004,825.001.69%43,500
Mar 9, 20264,700.004,755.004,635.004,745.004,745.00-3.06%119,700
Mar 6, 20264,860.004,895.004,820.004,895.004,895.00-0.61%47,800
Mar 5, 20264,900.004,980.004,870.004,925.004,925.002.71%92,300
Mar 4, 20264,930.004,940.004,705.004,795.004,795.00-5.24%132,400
Mar 3, 20265,220.005,270.005,060.005,060.005,060.00-2.69%77,300
Mar 2, 20265,060.005,240.005,030.005,200.005,200.00-0.76%78,100
Feb 27, 20265,070.005,240.005,070.005,240.005,240.003.35%72,200
Feb 26, 20265,050.005,100.005,030.005,070.005,070.000.40%43,200
Feb 25, 20265,100.005,110.005,030.005,050.005,050.00-0.79%41,200
Feb 24, 20264,975.005,100.004,945.005,090.005,090.002.11%57,600
Feb 20, 20265,020.005,060.004,965.004,985.004,985.00-1.48%46,200
Feb 19, 20265,090.005,100.005,060.005,060.005,060.00-0.98%29,400
Feb 18, 20265,000.005,120.005,000.005,110.005,110.002.40%55,500
Feb 17, 20265,010.005,010.004,960.004,990.004,990.00-0.40%50,900
Feb 16, 20264,995.005,050.004,920.005,010.005,010.000.60%81,100
Feb 13, 20265,090.005,140.004,885.004,980.004,980.00-2.54%147,900
Feb 12, 20265,050.005,300.005,000.005,110.005,110.001.59%337,200
Feb 10, 20264,945.005,030.004,945.005,030.005,030.001.72%107,700
Feb 9, 20264,965.004,980.004,920.004,945.004,945.000.92%60,100
Feb 6, 20264,855.004,910.004,830.004,900.004,900.00-0.51%33,800
Feb 5, 20264,930.004,960.004,900.004,925.004,925.001.23%52,800
Feb 4, 20264,765.004,890.004,765.004,865.004,865.001.35%47,400
Feb 3, 20264,770.004,815.004,745.004,800.004,800.001.59%46,900
Feb 2, 20264,770.004,895.004,725.004,725.004,725.00-0.84%71,500
Jan 30, 20264,705.004,775.004,690.004,765.004,765.001.28%44,000
Jan 29, 20264,735.004,735.004,650.004,705.004,705.00-0.21%77,700
Jan 28, 20264,765.004,765.004,715.004,715.004,715.00-1.67%42,900
Jan 27, 20264,795.004,815.004,760.004,795.004,795.00-45,200
Jan 26, 20264,945.004,945.004,785.004,795.004,795.00-3.03%67,600
Jan 23, 20264,925.004,965.004,910.004,945.004,945.000.41%63,700
Jan 22, 20264,875.004,945.004,855.004,925.004,925.001.55%67,900
Jan 21, 20264,755.004,850.004,745.004,850.004,850.000.52%55,100
Jan 20, 20264,870.004,870.004,825.004,825.004,825.00-0.92%30,700
Jan 19, 20264,890.004,895.004,825.004,870.004,870.00-0.71%38,500
Jan 16, 20264,870.004,905.004,815.004,905.004,905.000.51%51,400
Jan 15, 20264,810.004,880.004,810.004,880.004,880.001.14%52,100
Jan 14, 20264,820.004,880.004,820.004,825.004,825.000.10%47,200
Jan 13, 20264,770.004,840.004,745.004,820.004,820.001.58%92,800
Jan 9, 20264,700.004,755.004,695.004,745.004,745.000.53%60,100
Jan 8, 20264,770.004,770.004,700.004,720.004,720.00-1.46%93,100
Jan 7, 20264,770.004,835.004,755.004,790.004,790.000.42%67,500
Jan 6, 20264,780.004,815.004,760.004,770.004,770.00-0.21%59,000
Jan 5, 20264,865.004,880.004,775.004,780.004,780.00-1.75%71,600
Dec 30, 20254,880.004,895.004,855.004,865.004,865.00-0.31%37,800
Dec 29, 20254,890.004,895.004,850.004,880.004,880.00-1.91%171,500
Dec 26, 20255,030.005,030.004,955.004,975.004,875.00-0.50%196,100
Dec 25, 20254,940.005,030.004,920.005,000.004,899.501.83%191,200
Dec 24, 20254,935.004,945.004,910.004,910.004,811.31-0.10%88,300
Dec 23, 20254,875.004,940.004,875.004,915.004,816.210.92%92,400
Dec 22, 20254,935.004,935.004,865.004,870.004,772.11-0.31%120,400
Dec 19, 20254,840.004,905.004,815.004,885.004,786.811.56%107,700
Dec 18, 20254,790.004,845.004,780.004,810.004,713.320.42%97,100
Dec 17, 20254,825.004,825.004,750.004,790.004,693.72-0.31%105,000
Dec 16, 20254,880.004,895.004,805.004,805.004,708.42-1.84%107,900
Dec 15, 20254,860.004,900.004,855.004,895.004,796.610.82%71,100
Dec 12, 20254,860.004,885.004,840.004,855.004,757.411.04%50,300
Dec 11, 20254,905.004,910.004,805.004,805.004,708.42-1.23%92,400
Dec 10, 20254,850.004,870.004,830.004,865.004,767.210.52%45,600
Dec 9, 20254,925.004,935.004,835.004,840.004,742.71-1.73%86,700
Dec 8, 20254,845.004,925.004,845.004,925.004,826.011.65%55,000
Dec 5, 20254,860.004,880.004,840.004,845.004,747.61-0.51%44,200
Dec 4, 20254,805.004,885.004,805.004,870.004,772.111.46%49,000
Dec 3, 20254,885.004,890.004,790.004,800.004,703.52-1.44%100,000
Dec 2, 20254,910.004,925.004,855.004,870.004,772.11-0.81%70,900
Dec 1, 20255,000.005,010.004,910.004,910.004,811.31-1.11%79,300
Nov 28, 20254,910.004,970.004,895.004,965.004,865.201.33%57,500
Nov 27, 20254,875.004,900.004,850.004,900.004,801.510.93%48,200
Nov 26, 20254,890.004,890.004,810.004,855.004,757.410.10%156,300
Nov 25, 20254,905.004,940.004,825.004,850.004,752.51-0.31%68,100
Nov 21, 20254,745.004,900.004,730.004,865.004,767.212.21%140,500
Nov 20, 20255,000.005,010.004,745.004,760.004,664.32-3.94%172,000
Nov 19, 20255,050.005,060.004,950.004,955.004,855.40-2.27%73,500
Nov 18, 20255,200.005,220.005,070.005,070.004,968.09-2.87%47,600
Nov 17, 20255,220.005,240.005,170.005,220.005,115.08-40,300
Nov 14, 20255,180.005,240.005,140.005,220.005,115.080.58%31,800
Nov 13, 20255,200.005,210.005,170.005,190.005,085.680.39%28,400
Nov 12, 20255,100.005,190.005,070.005,170.005,066.081.37%49,800
Nov 11, 20255,100.005,100.005,030.005,100.004,997.490.20%28,900
Nov 10, 20255,000.005,090.004,980.005,090.004,987.692.31%78,500
Nov 7, 20254,930.004,975.004,920.004,975.004,875.000.10%45,800
Nov 6, 20254,985.005,030.004,930.004,970.004,870.10-0.20%51,800
Nov 5, 20254,975.005,000.004,875.004,980.004,879.90-0.60%101,000
Nov 4, 20254,975.005,040.004,975.005,010.004,909.300.80%81,800
Oct 31, 20255,030.005,030.004,910.004,970.004,870.10-0.40%166,600
Oct 30, 20255,450.005,530.004,930.004,990.004,889.70-7.76%286,700
Oct 29, 20255,520.005,540.005,360.005,410.005,301.26-1.81%46,200
Oct 28, 20255,700.005,730.005,510.005,510.005,399.25-3.84%68,400
Oct 27, 20255,630.005,730.005,630.005,730.005,614.822.50%61,200
Oct 24, 20255,520.005,590.005,490.005,590.005,477.641.64%37,700
Oct 23, 20255,390.005,500.005,380.005,500.005,389.452.42%48,400
Oct 22, 20255,330.005,380.005,300.005,370.005,262.061.51%21,700
Oct 21, 20255,280.005,340.005,280.005,290.005,183.670.57%28,500
Oct 20, 20255,290.005,290.005,230.005,260.005,154.270.96%18,100
Oct 17, 20255,200.005,250.005,190.005,210.005,105.28-0.95%13,000
Oct 16, 20255,270.005,290.005,240.005,260.005,154.270.77%19,500
Oct 15, 20255,200.005,240.005,190.005,220.005,115.080.58%18,900
Oct 14, 20255,100.005,230.005,090.005,190.005,085.68-0.19%48,000
Oct 10, 20255,300.005,300.005,200.005,200.005,095.48-2.99%51,400
Oct 9, 20255,320.005,370.005,320.005,360.005,252.260.37%26,800