Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Okura Industrial Co., Ltd. (4221.T)

3,995.00
+40.00
+(1.01%)
As of 1:32:10 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20253,995.004,020.003,960.003,995.003,995.0026,400
Apr 25, 20253,925.003,990.003,925.003,955.003,955.0027,100
Apr 24, 20253,925.003,995.003,920.003,920.003,920.0056,600
Apr 23, 20253,870.003,930.003,870.003,925.003,925.0038,800
Apr 22, 20253,860.003,900.003,835.003,840.003,840.0043,700
Apr 21, 20253,850.003,855.003,820.003,855.003,855.0019,300
Apr 18, 20253,785.003,850.003,775.003,850.003,850.0027,800
Apr 17, 20253,740.003,765.003,735.003,765.003,765.0018,100
Apr 16, 20253,770.003,780.003,740.003,740.003,740.0022,700
Apr 15, 20253,780.003,790.003,750.003,780.003,780.0021,700
Apr 14, 20253,755.003,795.003,730.003,785.003,785.0042,400
Apr 11, 20253,600.003,705.003,540.003,685.003,685.0038,000
Apr 10, 20253,775.003,800.003,665.003,700.003,700.0052,100
Apr 9, 20253,575.003,600.003,500.003,565.003,565.0056,900
Apr 8, 20253,475.003,645.003,465.003,635.003,635.0080,600
Apr 7, 20253,295.003,415.003,280.003,360.003,360.00116,000
Apr 4, 20253,700.003,725.003,520.003,605.003,605.00100,200
Apr 3, 20253,700.003,820.003,685.003,775.003,775.0061,000
Apr 2, 20253,885.003,885.003,820.003,830.003,830.0055,100
Apr 1, 20253,945.003,945.003,860.003,885.003,885.0064,100
Mar 31, 20253,900.003,945.003,855.003,890.003,890.0049,500
Mar 28, 20253,900.003,975.003,895.003,935.003,935.0046,700
Mar 27, 20253,860.003,925.003,855.003,925.003,925.0030,800
Mar 26, 20253,895.003,895.003,815.003,875.003,875.0038,800
Mar 25, 20253,880.003,905.003,850.003,885.003,885.0022,000
Mar 24, 20253,920.003,920.003,850.003,880.003,880.0048,000
Mar 21, 20253,930.003,965.003,905.003,920.003,920.0043,000
Mar 19, 20253,920.003,965.003,910.003,940.003,940.0036,900
Mar 18, 20253,905.003,955.003,905.003,920.003,920.0057,900
Mar 17, 20253,830.003,890.003,815.003,865.003,865.0031,600
Mar 14, 20253,875.003,915.003,830.003,845.003,845.0078,500
Mar 13, 20253,755.003,860.003,745.003,805.003,805.0067,600
Mar 12, 20253,755.003,765.003,715.003,750.003,750.0039,400
Mar 11, 20253,700.003,755.003,685.003,755.003,755.0074,100
Mar 10, 20253,745.003,785.003,705.003,725.003,725.0066,900
Mar 7, 20253,680.003,720.003,625.003,710.003,710.0093,900
Mar 6, 20253,635.003,710.003,635.003,700.003,700.0082,100
Mar 5, 20253,560.003,635.003,550.003,620.003,620.0057,600
Mar 4, 20253,570.003,575.003,510.003,570.003,570.0037,300
Mar 3, 20253,570.003,590.003,545.003,570.003,570.0037,800
Feb 28, 20253,555.003,575.003,515.003,550.003,550.0051,400
Feb 27, 20253,500.003,555.003,500.003,555.003,555.0025,800
Feb 26, 20253,510.003,510.003,450.003,505.003,505.0045,300
Feb 25, 20253,500.003,525.003,485.003,495.003,495.0048,600
Feb 21, 20253,535.003,540.003,480.003,505.003,505.0073,200
Feb 20, 20253,595.003,615.003,540.003,565.003,565.0088,700
Feb 19, 20253,640.003,655.003,570.003,595.003,595.0057,900
Feb 18, 20253,630.003,650.003,600.003,640.003,640.0099,100
Feb 17, 20253,595.003,690.003,585.003,650.003,650.00224,000
Feb 14, 20253,220.003,675.003,220.003,555.003,555.00433,200
Feb 13, 20253,040.003,220.003,040.003,210.003,210.00251,100
Feb 12, 20252,998.003,035.002,991.003,030.003,030.0050,800
Feb 10, 20252,991.003,005.002,987.002,991.002,991.0042,500
Feb 7, 20253,025.003,025.002,992.002,992.002,992.0028,900
Feb 6, 20252,994.003,020.002,994.003,020.003,020.0036,400
Feb 5, 20252,993.003,020.002,979.002,988.002,988.0030,800
Feb 4, 20252,999.003,025.002,979.002,988.002,988.0053,800
Feb 3, 20253,020.003,020.002,963.002,967.002,967.0071,500
Jan 31, 20253,010.003,025.002,988.003,025.003,025.0038,900
Jan 30, 20253,015.003,015.003,000.003,015.003,015.0024,700
Jan 29, 20253,020.003,035.003,005.003,015.003,015.0038,100
Jan 28, 20253,015.003,050.003,010.003,020.003,020.0055,600
Jan 27, 20253,050.003,075.003,020.003,040.003,040.0063,000
Jan 24, 20253,035.003,040.003,015.003,030.003,030.0026,800
Jan 23, 20253,050.003,050.003,010.003,030.003,030.0035,400
Jan 22, 20253,045.003,075.003,025.003,045.003,045.0064,400
Jan 21, 20253,020.003,045.003,010.003,035.003,035.0082,100
Jan 20, 20252,981.003,030.002,976.003,020.003,020.00108,700
Jan 17, 20252,969.002,981.002,937.002,981.002,981.0070,300
Jan 16, 20252,997.003,015.002,971.002,979.002,979.0060,400
Jan 15, 20253,005.003,020.002,981.002,990.002,990.0070,700
Jan 14, 20252,941.003,005.002,941.002,995.002,995.00105,800
Jan 10, 20252,985.002,986.002,943.002,957.002,957.00128,300
Jan 9, 20252,990.003,015.002,986.002,990.002,990.00112,900
Jan 8, 20252,969.002,996.002,959.002,984.002,984.00113,300
Jan 7, 20253,020.003,025.002,972.002,976.002,976.00163,600
Jan 6, 20253,015.003,025.002,995.003,020.003,020.00157,500
Dec 30, 20243,025.003,030.003,000.003,010.003,010.00142,800
Dec 27, 20243,015.003,040.003,005.003,020.003,020.00337,800
Dec 26, 20243,205.003,230.003,160.003,180.003,180.00278,200
Dec 25, 20243,115.003,180.003,115.003,180.003,180.00195,300
Dec 24, 20243,085.003,105.003,060.003,095.003,095.00186,700
Dec 23, 20243,015.003,065.003,015.003,065.003,065.00177,900
Dec 20, 20243,015.003,035.003,010.003,010.003,010.00161,800
Dec 19, 20242,985.003,015.002,982.003,015.003,015.00173,300
Dec 18, 20242,980.003,015.002,978.003,000.003,000.00109,300
Dec 17, 20243,000.003,030.002,980.002,980.002,980.00237,400
Dec 16, 20243,035.003,055.003,000.003,000.003,000.00192,500
Dec 13, 20243,020.003,040.003,005.003,040.003,040.00166,200
Dec 12, 20243,040.003,070.003,025.003,030.003,030.00140,800
Dec 11, 20243,035.003,045.003,020.003,040.003,040.00123,200
Dec 10, 20243,050.003,065.003,030.003,030.003,030.00114,200
Dec 9, 20243,030.003,035.003,005.003,010.003,010.00141,400
Dec 6, 20243,055.003,060.003,005.003,015.003,015.00123,700
Dec 5, 20243,065.003,070.003,045.003,055.003,055.0059,700
Dec 4, 20243,100.003,100.003,040.003,060.003,060.00111,500
Dec 3, 20243,090.003,110.003,085.003,105.003,105.0085,400
Dec 2, 20243,105.003,110.003,085.003,090.003,090.0073,100
Nov 29, 20243,105.003,120.003,095.003,105.003,105.0045,200
Nov 28, 20243,095.003,115.003,085.003,115.003,115.0055,500
Nov 27, 20243,130.003,140.003,085.003,095.003,095.0046,100
Nov 26, 20243,140.003,155.003,115.003,150.003,150.0049,900
Nov 25, 20243,165.003,180.003,125.003,130.003,130.0092,500
Nov 22, 20243,140.003,170.003,105.003,140.003,140.0054,900
Nov 21, 20243,110.003,150.003,100.003,115.003,115.0043,500
Nov 20, 20243,085.003,145.003,085.003,120.003,120.0060,700
Nov 19, 20243,090.003,110.003,060.003,080.003,080.0058,800
Nov 18, 20243,015.003,090.003,005.003,085.003,085.0075,300
Nov 15, 20243,000.003,030.002,976.003,030.003,030.00126,200
Nov 14, 20243,010.003,040.002,955.002,983.002,983.00273,500
Nov 13, 20242,792.002,843.002,758.002,771.002,771.0087,100
Nov 12, 20242,711.002,790.002,710.002,785.002,785.0048,500
Nov 11, 20242,720.002,730.002,698.002,719.002,719.0033,500
Nov 8, 20242,771.002,775.002,718.002,724.002,724.0027,000
Nov 7, 20242,744.002,780.002,734.002,769.002,769.0036,400
Nov 6, 20242,699.002,740.002,699.002,721.002,721.0019,900
Nov 5, 20242,701.002,712.002,693.002,693.002,693.0018,500
Nov 1, 20242,710.002,724.002,683.002,696.002,696.0027,700
Oct 31, 20242,700.002,727.002,699.002,715.002,715.0025,800
Oct 30, 20242,693.002,706.002,684.002,696.002,696.0048,600
Oct 29, 20242,675.002,701.002,673.002,697.002,697.0017,100
Oct 28, 20242,639.002,673.002,633.002,673.002,673.0021,400
Oct 25, 20242,661.002,666.002,620.002,643.002,643.0021,700
Oct 24, 20242,635.002,663.002,620.002,660.002,660.0033,400
Oct 23, 20242,678.002,694.002,649.002,652.002,652.0021,200
Oct 22, 20242,711.002,720.002,672.002,678.002,678.0037,600
Oct 21, 20242,732.002,733.002,708.002,710.002,710.0019,700
Oct 18, 20242,720.002,725.002,694.002,714.002,714.0022,600
Oct 17, 20242,716.002,731.002,711.002,720.002,720.0017,200
Oct 16, 20242,714.002,745.002,710.002,716.002,716.0019,400
Oct 15, 20242,722.002,741.002,712.002,725.002,725.0017,200
Oct 11, 20242,700.002,720.002,691.002,706.002,706.0020,500
Oct 10, 20242,697.002,720.002,693.002,718.002,718.0019,500
Oct 9, 20242,720.002,728.002,684.002,694.002,694.0020,100
Oct 8, 20242,750.002,759.002,702.002,704.002,704.0027,400
Oct 7, 20242,781.002,787.002,749.002,758.002,758.0031,300
Oct 4, 20242,762.002,781.002,738.002,772.002,772.0033,000
Oct 3, 20242,770.002,773.002,747.002,762.002,762.0032,100
Oct 2, 20242,723.002,756.002,720.002,736.002,736.0028,600
Oct 1, 20242,709.002,732.002,696.002,723.002,723.0036,600
Sep 30, 20242,679.002,695.002,654.002,677.002,677.0031,800
Sep 27, 20242,745.002,745.002,710.002,729.002,729.0020,000
Sep 26, 20242,678.002,714.002,648.002,714.002,714.0034,300
Sep 25, 20242,660.002,671.002,641.002,662.002,662.0017,100
Sep 24, 20242,686.002,688.002,649.002,656.002,656.0031,900
Sep 20, 20242,644.002,660.002,640.002,654.002,654.0028,500
Sep 19, 20242,609.002,640.002,607.002,623.002,623.0027,200
Sep 18, 20242,580.002,603.002,572.002,596.002,596.0021,600
Sep 17, 20242,561.002,573.002,526.002,561.002,561.0031,600
Sep 13, 20242,548.002,565.002,533.002,561.002,561.0021,600
Sep 12, 20242,521.002,550.002,508.002,548.002,548.0028,500
Sep 11, 20242,512.002,544.002,474.002,500.002,500.0034,300
Sep 10, 20242,550.002,565.002,540.002,543.002,543.0034,500
Sep 9, 20242,514.002,554.002,497.002,554.002,554.0050,400
Sep 6, 20242,582.002,586.002,550.002,566.002,566.0040,500
Sep 5, 20242,571.002,598.002,539.002,564.002,564.0046,500
Sep 4, 20242,627.002,650.002,577.002,577.002,577.0046,100
Sep 3, 20242,657.002,677.002,651.002,677.002,677.0016,000
Sep 2, 20242,643.002,661.002,632.002,657.002,657.0018,600
Aug 30, 20242,625.002,658.002,623.002,631.002,631.0024,900
Aug 29, 20242,608.002,625.002,597.002,611.002,611.0023,400
Aug 28, 20242,632.002,632.002,591.002,623.002,623.0031,300
Aug 27, 20242,599.002,638.002,588.002,638.002,638.0022,200
Aug 26, 20242,600.002,605.002,587.002,599.002,599.0027,700
Aug 23, 20242,588.002,610.002,588.002,607.002,607.0015,400
Aug 22, 20242,604.002,610.002,571.002,588.002,588.0028,700
Aug 21, 20242,590.002,603.002,575.002,593.002,593.0024,100
Aug 20, 20242,565.002,613.002,565.002,597.002,597.0029,800
Aug 19, 20242,604.002,604.002,554.002,554.002,554.0042,400
Aug 16, 20242,566.002,604.002,550.002,604.002,604.0030,600
Aug 15, 20242,515.002,539.002,512.002,519.002,519.0050,200
Aug 14, 20242,496.002,513.002,470.002,512.002,512.0057,300
Aug 13, 20242,450.002,478.002,415.002,478.002,478.00130,100
Aug 9, 20242,600.002,620.002,532.002,555.002,555.0056,300
Aug 8, 20242,513.002,597.002,509.002,550.002,550.0064,000
Aug 7, 20242,520.002,585.002,499.002,540.002,540.0085,700
Aug 6, 20242,463.002,600.002,449.002,569.002,569.00117,400
Aug 5, 20242,516.002,536.002,281.002,337.002,337.00158,400
Aug 2, 20242,769.002,771.002,657.002,666.002,666.00126,400
Aug 1, 20242,884.002,884.002,800.002,819.002,819.0053,500
Jul 31, 20242,835.002,900.002,822.002,899.002,899.0034,700
Jul 30, 20242,874.002,876.002,820.002,825.002,825.0044,500
Jul 29, 20242,843.002,871.002,830.002,870.002,870.0043,900
Jul 26, 20242,822.002,849.002,816.002,833.002,833.0029,400
Jul 25, 20242,842.002,849.002,793.002,817.002,817.0052,700
Jul 24, 20242,895.002,895.002,852.002,855.002,855.0043,100
Jul 23, 20242,887.002,904.002,878.002,900.002,900.0032,800
Jul 22, 20242,930.002,930.002,870.002,870.002,870.0059,200
Jul 19, 20242,965.002,965.002,906.002,930.002,930.0047,700
Jul 18, 20242,970.002,980.002,943.002,963.002,963.0074,500
Jul 17, 20242,959.003,020.002,958.002,969.002,969.00144,100
Jul 16, 20242,960.002,961.002,926.002,938.002,938.0068,200
Jul 12, 20242,942.002,977.002,916.002,928.002,928.0080,000
Jul 11, 20242,915.002,937.002,902.002,937.002,937.0076,700
Jul 10, 20242,915.002,927.002,885.002,912.002,912.0065,800
Jul 9, 20242,955.003,005.002,909.002,914.002,914.00172,700
Jul 8, 20242,985.002,985.002,875.002,917.002,917.00408,000
Jul 5, 20243,035.003,065.002,967.002,971.002,971.0080,500
Jul 4, 20242,987.003,015.002,962.003,015.003,015.0054,200
Jul 3, 20242,957.002,989.002,942.002,982.002,982.0065,200
Jul 2, 20242,941.002,974.002,911.002,927.002,927.00142,400
Jul 1, 20242,874.002,905.002,830.002,891.002,891.00166,600
Jun 28, 20242,891.002,907.002,833.002,833.002,833.0061,500
Jun 27, 2024 55 Dividend
Jun 27, 20242,883.002,917.002,871.002,889.002,889.0054,200
Jun 26, 20242,880.002,923.002,880.002,907.002,852.0083,500
Jun 25, 20242,839.002,904.002,839.002,878.002,823.55113,900
Jun 24, 20242,750.002,887.002,750.002,849.002,795.10307,300
Jun 21, 20242,837.002,866.002,759.002,775.002,722.5067,200
Jun 20, 20242,821.002,836.002,809.002,835.002,781.3633,400
Jun 19, 20242,807.002,846.002,800.002,825.002,771.5525,800
Jun 18, 20242,790.002,827.002,777.002,808.002,754.8728,400
Jun 17, 20242,830.002,832.002,766.002,786.002,733.2977,000
Jun 14, 20242,854.002,898.002,854.002,880.002,825.5128,800
Jun 13, 20242,931.002,931.002,872.002,873.002,818.6443,500
Jun 12, 20242,959.002,960.002,931.002,936.002,880.4529,200
Jun 11, 20242,954.002,973.002,954.002,959.002,903.029,500
Jun 10, 20242,947.002,955.002,931.002,950.002,894.1918,600
Jun 7, 20242,967.002,975.002,946.002,946.002,890.2631,200
Jun 6, 20242,986.002,999.002,961.002,967.002,910.8612,400
Jun 5, 20242,991.003,015.002,980.002,986.002,929.5121,600
Jun 4, 20243,020.003,025.003,000.003,000.002,943.2415,500
Jun 3, 20243,020.003,045.003,015.003,025.002,967.7714,400
May 31, 20242,990.003,020.002,984.003,020.002,962.8612,800
May 30, 20242,935.002,973.002,926.002,961.002,904.9817,700
May 29, 20242,976.002,987.002,944.002,945.002,889.2835,600
May 28, 20243,005.003,030.002,968.002,976.002,919.6922,900
May 27, 20242,994.003,005.002,988.003,005.002,948.1510,100
May 24, 20242,963.003,010.002,958.002,994.002,937.3510,700
May 23, 20242,994.002,995.002,963.002,982.002,925.5818,100
May 22, 20243,020.003,020.002,986.002,994.002,937.3525,000
May 21, 20242,998.003,020.002,984.003,005.002,948.1515,100
May 20, 20242,963.002,990.002,954.002,983.002,926.5616,100
May 17, 20242,901.002,933.002,901.002,933.002,877.5114,500
May 16, 20243,000.003,000.002,913.002,913.002,857.8937,700
May 15, 20243,070.003,070.002,988.002,998.002,941.2840,800
May 14, 20243,150.003,150.003,025.003,070.003,011.9245,500
May 13, 20243,135.003,165.003,110.003,145.003,085.5023,300
May 10, 20243,135.003,155.003,125.003,135.003,075.6910,500
May 9, 20243,135.003,160.003,130.003,145.003,085.5010,700
May 8, 20243,125.003,150.003,125.003,130.003,070.786,900
May 7, 20243,105.003,150.003,105.003,125.003,065.8813,100
May 2, 20243,115.003,125.003,100.003,105.003,046.257,300
May 1, 20243,125.003,125.003,090.003,105.003,046.2510,500
Apr 30, 20243,105.003,140.003,080.003,135.003,075.6916,400

Related Tickers

4043.T Tokuyama Corporation
2,762.00
+1.77%
 
4631.T DIC Corporation
2,691.50
-0.30%
 
4205.T Zeon Corporation
1,400.50
-2.34%
 
4188.T Mitsubishi Chemical Group Corporation
685.80
+0.16%