Skip to main content
Okura Industrial Co., Ltd. (TYO:4221)
Japan flag Japan · Delayed Price · Currency is JPY
4,725.00
+135.00 (2.94%)
Apr 28, 2026, 3:30 PM JST

Okura Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,610.004,725.004,610.004,725.004,725.002.94%69,800
Apr 27, 20264,550.004,605.004,530.004,590.004,590.000.99%54,000
Apr 24, 20264,585.004,605.004,535.004,545.004,545.00-0.76%39,200
Apr 23, 20264,620.004,620.004,535.004,580.004,580.00-0.76%52,200
Apr 22, 20264,745.004,745.004,610.004,615.004,615.00-1.81%53,300
Apr 21, 20264,730.004,745.004,695.004,700.004,700.00-0.32%27,400
Apr 20, 20264,780.004,780.004,705.004,715.004,715.00-0.21%27,600
Apr 17, 20264,790.004,800.004,725.004,725.004,725.00-1.87%39,900
Apr 16, 20264,815.004,825.004,785.004,815.004,815.000.84%29,300
Apr 15, 20264,815.004,840.004,755.004,775.004,775.000.32%29,300
Apr 14, 20264,785.004,825.004,725.004,760.004,760.00-0.42%36,900
Apr 13, 20264,800.004,855.004,745.004,780.004,780.00-1.14%54,900
Apr 10, 20264,870.004,910.004,815.004,835.004,835.00-0.51%42,400
Apr 9, 20264,910.004,935.004,850.004,860.004,860.00-0.61%37,800
Apr 8, 20264,870.004,905.004,855.004,890.004,890.001.88%54,500
Apr 7, 20264,800.004,830.004,760.004,800.004,800.001.05%26,800
Apr 6, 20264,780.004,785.004,745.004,750.004,750.00-0.11%25,300
Apr 3, 20264,745.004,800.004,735.004,755.004,755.000.21%26,000
Apr 2, 20264,790.004,880.004,735.004,745.004,745.00-1.35%46,200
Apr 1, 20264,760.004,815.004,740.004,810.004,810.002.78%49,800
Mar 31, 20264,675.004,745.004,630.004,680.004,680.00-0.21%39,700
Mar 30, 20264,600.004,690.004,560.004,690.004,690.00-1.47%68,500
Mar 27, 20264,685.004,760.004,680.004,760.004,760.001.71%44,800
Mar 26, 20264,700.004,720.004,645.004,680.004,680.00-0.32%35,300
Mar 25, 20264,680.004,740.004,680.004,695.004,695.001.51%41,000
Mar 24, 20264,615.004,625.004,570.004,625.004,625.003.01%41,900
Mar 23, 20264,615.004,615.004,475.004,490.004,490.00-4.16%110,300
Mar 19, 20264,735.004,745.004,685.004,685.004,685.00-2.50%46,500
Mar 18, 20264,745.004,805.004,725.004,805.004,805.002.78%36,700
Mar 17, 20264,735.004,760.004,665.004,675.004,675.00-0.11%29,900
Mar 16, 20264,700.004,740.004,660.004,680.004,680.00-1.16%41,200
Mar 13, 20264,710.004,775.004,705.004,735.004,735.00-0.32%45,500
Mar 12, 20264,870.004,870.004,750.004,750.004,750.00-2.46%48,100
Mar 11, 20264,875.004,940.004,865.004,870.004,870.001.14%55,300
Mar 10, 20264,815.004,870.004,780.004,815.004,815.001.48%50,300
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