Tokyo - Delayed Quote JPY

Okamoto Industries, Inc. (5122.T)

Compare
5,240.00
+10.00
+(0.19%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20255,240.005,280.005,210.005,240.005,240.0010,300
Jan 23, 20255,290.005,290.005,190.005,230.005,230.008,100
Jan 22, 20255,310.005,310.005,240.005,260.005,260.008,700
Jan 21, 20255,190.005,290.005,150.005,240.005,240.007,400
Jan 20, 20255,150.005,330.005,150.005,210.005,210.008,200
Jan 17, 20255,160.005,210.005,110.005,120.005,120.008,600
Jan 16, 20255,200.005,250.005,160.005,160.005,160.0010,000
Jan 15, 20255,190.005,230.005,150.005,210.005,210.0011,900
Jan 14, 20255,220.005,270.005,200.005,210.005,210.009,900
Jan 10, 20255,210.005,290.005,210.005,220.005,220.007,000
Jan 9, 20255,310.005,310.005,170.005,220.005,220.0015,100
Jan 8, 20255,380.005,390.005,290.005,320.005,320.009,500
Jan 7, 20255,510.005,510.005,380.005,390.005,390.0010,900
Jan 6, 20255,740.005,740.005,410.005,490.005,490.0018,700
Dec 30, 20245,730.005,800.005,710.005,740.005,740.0013,200
Dec 27, 20245,700.005,700.005,620.005,690.005,690.0011,300
Dec 26, 20245,590.005,680.005,590.005,680.005,680.0011,900
Dec 25, 20245,600.005,620.005,530.005,600.005,600.009,100
Dec 24, 20245,630.005,660.005,560.005,630.005,630.0011,000
Dec 23, 20245,510.005,690.005,510.005,640.005,640.0012,100
Dec 20, 20245,710.005,710.005,510.005,510.005,510.0031,800
Dec 19, 20245,620.005,730.005,590.005,650.005,650.0012,100
Dec 18, 20245,760.005,800.005,650.005,650.005,650.008,600
Dec 17, 20245,750.005,820.005,650.005,760.005,760.0013,800
Dec 16, 20245,740.005,760.005,670.005,730.005,730.0013,300
Dec 13, 20245,700.005,770.005,670.005,690.005,690.0014,400
Dec 12, 20245,750.005,770.005,680.005,760.005,760.0020,300
Dec 11, 20245,800.005,800.005,680.005,750.005,750.0022,500
Dec 10, 20245,820.005,860.005,720.005,760.005,760.0026,700
Dec 9, 20245,800.005,900.005,760.005,800.005,800.0025,000
Dec 6, 20245,700.005,950.005,700.005,860.005,860.0041,800
Dec 5, 20245,630.005,700.005,580.005,640.005,640.0015,800
Dec 4, 20245,700.005,770.005,580.005,600.005,600.0018,100
Dec 3, 20245,530.005,670.005,520.005,660.005,660.0025,900
Dec 2, 20245,450.005,530.005,440.005,510.005,510.0017,600
Nov 29, 20245,390.005,540.005,390.005,450.005,450.0017,200
Nov 28, 20245,310.005,440.005,310.005,410.005,410.009,600
Nov 27, 20245,400.005,490.005,310.005,310.005,310.009,500
Nov 26, 20245,350.005,490.005,350.005,460.005,460.0016,500
Nov 25, 20245,500.005,500.005,400.005,400.005,400.0016,700
Nov 22, 20245,420.005,500.005,420.005,440.005,440.007,400
Nov 21, 20245,350.005,440.005,350.005,430.005,430.009,300
Nov 20, 20245,350.005,380.005,330.005,350.005,350.006,000
Nov 19, 20245,350.005,410.005,310.005,370.005,370.0015,600
Nov 18, 20245,290.005,400.005,290.005,350.005,350.0010,300
Nov 15, 20245,310.005,340.005,260.005,270.005,270.0012,100
Nov 14, 20245,410.005,420.005,290.005,290.005,290.0012,200
Nov 13, 20245,500.005,500.005,350.005,350.005,350.0016,900
Nov 12, 20245,370.005,530.005,370.005,500.005,500.0018,800
Nov 11, 20245,360.005,370.005,270.005,370.005,370.0016,500
Nov 8, 20245,390.005,440.005,220.005,260.005,260.0015,900
Nov 7, 20245,260.005,430.005,260.005,390.005,390.0020,200
Nov 6, 20245,270.005,300.005,200.005,230.005,230.0012,400
Nov 5, 20245,220.005,310.005,200.005,300.005,300.0012,600
Nov 1, 20245,260.005,260.005,170.005,220.005,220.0017,500
Oct 31, 20245,290.005,390.005,270.005,300.005,300.0024,400
Oct 30, 20245,350.005,410.005,290.005,290.005,290.00127,100
Oct 29, 20245,280.005,390.005,280.005,350.005,350.0018,600
Oct 28, 20245,210.005,320.005,160.005,260.005,260.0020,100
Oct 25, 20245,220.005,250.005,180.005,200.005,200.0016,200
Oct 24, 20245,270.005,280.005,170.005,220.005,220.0019,200
Oct 23, 20245,410.005,440.005,290.005,300.005,300.0017,500
Oct 22, 20245,290.005,390.005,260.005,390.005,390.0019,600
Oct 21, 20245,350.005,370.005,260.005,290.005,290.0018,400
Oct 18, 20245,310.005,370.005,310.005,350.005,350.0011,800
Oct 17, 20245,260.005,340.005,260.005,310.005,310.0014,400
Oct 16, 20245,240.005,340.005,240.005,280.005,280.0013,800
Oct 15, 20245,320.005,360.005,230.005,330.005,330.0017,000
Oct 11, 20245,310.005,330.005,250.005,280.005,280.0020,000
Oct 10, 20245,250.005,300.005,200.005,240.005,240.0016,500
Oct 9, 20245,300.005,320.005,240.005,280.005,280.0015,500
Oct 8, 20245,240.005,370.005,240.005,300.005,300.0016,900
Oct 7, 20245,240.005,340.005,240.005,270.005,270.0015,200
Oct 4, 20245,280.005,300.005,240.005,240.005,240.0012,600
Oct 3, 20245,340.005,360.005,250.005,280.005,280.0013,700
Oct 2, 20245,180.005,330.005,180.005,240.005,240.0012,400
Oct 1, 20245,290.005,330.005,180.005,270.005,270.0017,400
Sep 30, 20245,290.005,300.005,200.005,230.005,230.0017,200
Sep 27, 2024 60.00 Dividend
Sep 27, 20245,430.005,450.005,360.005,390.005,390.0017,700
Sep 26, 20245,340.005,500.005,320.005,450.005,390.0029,600
Sep 25, 20245,300.005,370.005,280.005,340.005,281.2121,700
Sep 24, 20245,300.005,370.005,260.005,300.005,241.6512,200
Sep 20, 20245,290.005,330.005,250.005,310.005,251.5429,700
Sep 19, 20245,300.005,380.005,240.005,270.005,211.9824,900
Sep 18, 20245,230.005,280.005,190.005,250.005,192.2015,200
Sep 17, 20245,260.005,260.005,120.005,210.005,152.6427,700
Sep 13, 20245,250.005,280.005,200.005,220.005,162.5318,100
Sep 12, 20245,160.005,280.005,160.005,230.005,172.4211,500
Sep 11, 20245,200.005,280.005,140.005,160.005,103.1921,000
Sep 10, 20245,210.005,280.005,200.005,200.005,142.7514,900
Sep 9, 20245,150.005,250.005,080.005,220.005,162.5326,100
Sep 6, 20245,150.005,230.005,150.005,210.005,152.6422,500
Sep 5, 20245,070.005,230.005,070.005,190.005,132.8625,400
Sep 4, 20245,080.005,160.005,070.005,140.005,083.4123,000
Sep 3, 20245,110.005,180.005,100.005,180.005,122.9714,300
Sep 2, 20245,130.005,130.005,010.005,110.005,053.7413,800
Aug 30, 20245,040.005,110.005,030.005,090.005,033.9613,300
Aug 29, 20245,010.005,080.004,995.005,040.004,984.517,000
Aug 28, 20245,070.005,100.004,975.004,990.004,935.065,100
Aug 27, 20244,980.005,090.004,980.005,090.005,033.964,000
Aug 26, 20244,970.005,040.004,965.005,010.004,954.848,500
Aug 23, 20245,030.005,140.004,910.004,970.004,915.2822,400
Aug 22, 20244,800.005,030.004,800.005,030.004,974.6223,400
Aug 21, 20244,880.004,880.004,795.004,800.004,747.1620,600
Aug 20, 20244,870.004,955.004,810.004,880.004,826.2836,300
Aug 19, 20244,895.004,910.004,805.004,815.004,761.9920,700
Aug 16, 20244,790.004,900.004,735.004,900.004,846.0614,400
Aug 15, 20244,770.004,815.004,715.004,780.004,727.3810,100
Aug 14, 20244,805.004,830.004,685.004,740.004,687.829,700
Aug 13, 20244,695.004,810.004,680.004,810.004,757.058,700
Aug 9, 20244,905.004,905.004,640.004,705.004,653.2024,400
Aug 8, 20244,560.004,675.004,490.004,590.004,539.4715,800
Aug 7, 20244,470.004,730.004,470.004,565.004,514.7412,800
Aug 6, 20244,495.004,670.004,235.004,540.004,490.0218,300
Aug 5, 20244,650.004,650.004,090.004,090.004,044.9724,800
Aug 2, 20244,900.004,900.004,625.004,650.004,598.8136,800
Aug 1, 20245,090.005,130.004,940.004,960.004,905.3920,500
Jul 31, 20244,960.005,170.004,960.005,170.005,113.0819,000
Jul 30, 20244,975.005,000.004,960.004,960.004,905.3912,400
Jul 29, 20244,990.005,020.004,945.004,975.004,920.2312,200
Jul 26, 20244,910.004,990.004,905.004,930.004,875.738,800
Jul 25, 20244,885.004,965.004,875.004,925.004,870.7813,600
Jul 24, 20244,895.004,940.004,890.004,910.004,855.949,700
Jul 23, 20244,905.004,960.004,890.004,890.004,836.175,000
Jul 22, 20244,970.004,975.004,900.004,900.004,846.069,800
Jul 19, 20245,000.005,040.004,975.004,990.004,935.0611,700
Jul 18, 20245,000.005,040.004,995.005,000.004,944.958,000
Jul 17, 20245,010.005,040.005,000.005,010.004,954.847,400
Jul 16, 20245,000.005,060.004,945.004,945.004,890.5612,200
Jul 12, 20245,000.005,040.004,965.005,000.004,944.9521,500
Jul 11, 20245,000.005,020.004,965.004,970.004,915.2813,800
Jul 10, 20244,990.005,020.004,990.004,995.004,940.0117,900
Jul 9, 20245,040.005,080.004,995.005,050.004,994.4015,800
Jul 8, 20245,030.005,080.005,020.005,050.004,994.409,800
Jul 5, 20245,050.005,080.005,000.005,060.005,004.298,900
Jul 4, 20245,160.005,180.005,100.005,140.005,083.4114,000
Jul 3, 20245,180.005,220.005,140.005,160.005,103.1911,000
Jul 2, 20245,190.005,240.005,130.005,190.005,132.8616,500
Jul 1, 20245,050.005,220.005,020.005,200.005,142.7525,600
Jun 28, 20244,985.005,030.004,920.005,020.004,964.7326,600
Jun 27, 20245,030.005,040.004,955.004,955.004,900.4515,900
Jun 26, 20245,050.005,070.004,990.005,000.004,944.9514,200
Jun 25, 20245,040.005,080.005,030.005,030.004,974.6216,000
Jun 24, 20245,090.005,120.004,975.005,060.005,004.2917,600
Jun 21, 20245,110.005,160.005,070.005,080.005,024.0745,000
Jun 20, 20245,120.005,240.005,060.005,130.005,073.5245,300
Jun 19, 20244,930.005,040.004,930.005,040.004,984.5125,800
Jun 18, 20244,855.004,965.004,855.004,920.004,865.8328,200
Jun 17, 20244,875.004,875.004,785.004,845.004,791.6625,200
Jun 14, 20244,845.004,920.004,815.004,895.004,841.1132,700
Jun 13, 20244,860.004,925.004,845.004,845.004,791.6628,300
Jun 12, 20244,865.004,920.004,845.004,875.004,821.3329,100
Jun 11, 20244,840.004,915.004,840.004,860.004,806.5016,000
Jun 10, 20244,790.004,870.004,775.004,850.004,796.6120,300
Jun 7, 20244,770.004,790.004,730.004,785.004,732.327,500
Jun 6, 20244,760.004,790.004,715.004,740.004,687.8212,400
Jun 5, 20244,715.004,775.004,685.004,760.004,707.6011,200
Jun 4, 20244,675.004,770.004,660.004,755.004,702.6515,900
Jun 3, 20244,705.004,750.004,630.004,670.004,618.5925,000
May 31, 20244,620.004,725.004,590.004,700.004,648.2653,700
May 30, 20244,640.004,655.004,590.004,625.004,574.0822,400
May 29, 20244,720.004,740.004,640.004,690.004,638.3722,100
May 28, 20244,720.004,740.004,680.004,690.004,638.3714,500
May 27, 20244,610.004,730.004,610.004,700.004,648.2616,200
May 24, 20244,650.004,665.004,615.004,625.004,574.0815,700
May 23, 20244,625.004,695.004,625.004,665.004,613.6417,500
May 22, 20244,620.004,670.004,610.004,625.004,574.0819,900
May 21, 20244,600.004,660.004,600.004,620.004,569.1416,900
May 20, 20244,645.004,645.004,600.004,600.004,549.3624,200
May 17, 20244,540.004,650.004,540.004,630.004,579.0316,000
May 16, 20244,520.004,565.004,495.004,535.004,485.0715,200
May 15, 20244,580.004,585.004,490.004,525.004,475.1819,300
May 14, 20244,600.004,660.004,455.004,560.004,509.8076,600
May 13, 20244,785.004,790.004,590.004,665.004,613.6447,000
May 10, 20244,845.004,860.004,785.004,785.004,732.3217,400
May 9, 20244,805.004,880.004,805.004,845.004,791.6610,600
May 8, 20244,850.004,865.004,780.004,780.004,727.3822,600
May 7, 20244,875.004,890.004,815.004,850.004,796.6112,400
May 2, 20244,895.004,895.004,860.004,870.004,816.393,800
May 1, 20244,945.004,955.004,860.004,895.004,841.116,200
Apr 30, 20244,880.004,975.004,880.004,960.004,905.3910,200
Apr 26, 20244,830.004,910.004,805.004,905.004,851.0023,400
Apr 25, 20244,840.004,860.004,800.004,845.004,791.669,100
Apr 24, 20244,840.004,890.004,830.004,840.004,786.7216,000
Apr 23, 20244,835.004,860.004,825.004,855.004,801.554,600
Apr 22, 20244,740.004,845.004,740.004,835.004,781.7711,100
Apr 19, 20244,770.004,775.004,700.004,725.004,672.9819,300
Apr 18, 20244,755.004,815.004,755.004,805.004,752.1011,700
Apr 17, 20244,770.004,790.004,705.004,755.004,702.6514,600
Apr 16, 20244,790.004,790.004,720.004,770.004,717.4920,600
Apr 15, 20244,750.004,810.004,750.004,800.004,747.1618,900
Apr 12, 20244,805.004,825.004,765.004,770.004,717.4923,300
Apr 11, 20244,805.004,865.004,805.004,825.004,771.8811,800
Apr 10, 20244,885.004,900.004,850.004,850.004,796.618,500
Apr 9, 20244,945.004,945.004,860.004,870.004,816.3912,600
Apr 8, 20244,935.004,950.004,915.004,945.004,890.568,700
Apr 5, 20244,840.004,940.004,840.004,935.004,880.6713,400
Apr 4, 20244,885.004,920.004,850.004,900.004,846.0615,800
Apr 3, 20244,840.004,905.004,840.004,885.004,831.229,800
Apr 2, 20244,925.004,925.004,820.004,865.004,811.4427,600
Apr 1, 20244,990.005,000.004,920.004,925.004,870.7815,200
Mar 29, 20244,890.004,965.004,890.004,955.004,900.454,700
Mar 28, 2024 25.00 Dividend
Mar 28, 20244,940.004,985.004,895.004,915.004,860.8916,600
Mar 27, 20245,020.005,080.005,020.005,070.004,989.4620,500
Mar 26, 20245,050.005,070.005,010.005,010.004,930.4113,200
Mar 25, 20245,080.005,130.005,020.005,040.004,959.9425,400
Mar 22, 20245,200.005,200.005,120.005,140.005,058.3512,700
Mar 21, 20245,200.005,210.005,160.005,170.005,087.8710,600
Mar 19, 20245,110.005,160.005,020.005,150.005,068.1918,400
Mar 18, 20245,110.005,130.005,070.005,110.005,028.8214,600
Mar 15, 20245,220.005,340.005,080.005,110.005,028.8271,900
Mar 14, 20245,010.005,020.004,910.005,020.004,940.2518,800
Mar 13, 20244,955.005,010.004,895.004,985.004,905.8122,300
Mar 12, 20244,880.004,955.004,805.004,955.004,876.2920,600
Mar 11, 20244,910.004,930.004,825.004,895.004,817.2421,400
Mar 8, 20244,890.004,975.004,875.004,940.004,861.5218,200
Mar 7, 20244,930.004,940.004,845.004,905.004,827.0821,400
Mar 6, 20244,815.004,960.004,815.004,920.004,841.8429,200
Mar 5, 20244,840.004,840.004,780.004,800.004,723.7510,700
Mar 4, 20244,900.004,900.004,810.004,850.004,772.9522,200
Mar 1, 20244,875.004,890.004,810.004,870.004,792.6416,200
Feb 29, 20244,800.004,865.004,770.004,845.004,768.0320,400
Feb 28, 20244,805.004,915.004,800.004,800.004,723.7523,400
Feb 27, 20244,805.004,870.004,800.004,850.004,772.9514,500
Feb 26, 20244,860.004,880.004,805.004,805.004,728.6716,000
Feb 22, 20244,820.004,845.004,790.004,820.004,743.4327,900
Feb 21, 20244,870.004,870.004,770.004,805.004,728.6720,500
Feb 20, 20244,840.004,920.004,840.004,855.004,777.8712,100
Feb 19, 20244,830.004,935.004,830.004,855.004,777.8717,900
Feb 16, 20244,880.004,900.004,810.004,845.004,768.0332,300
Feb 15, 20245,110.005,160.004,825.004,880.004,802.4843,500
Feb 14, 20244,830.005,100.004,830.005,060.004,979.6247,900
Feb 13, 20244,905.004,915.004,840.004,900.004,822.1641,300
Feb 9, 20244,835.004,885.004,805.004,835.004,758.1934,500
Feb 8, 20244,880.004,890.004,805.004,825.004,748.3522,400
Feb 7, 20244,815.004,910.004,805.004,875.004,797.5620,200
Feb 6, 20244,970.004,985.004,755.004,820.004,743.4369,100
Feb 5, 20244,965.005,010.004,965.004,970.004,891.0511,800
Feb 2, 20244,970.004,980.004,950.004,950.004,871.3710,500
Feb 1, 20245,020.005,020.004,960.004,960.004,881.219,700
Jan 31, 20244,970.005,020.004,945.005,020.004,940.259,600
Jan 30, 20245,080.005,080.004,985.004,995.004,915.6511,100
Jan 29, 20245,050.005,100.005,050.005,060.004,979.626,500
Jan 26, 20245,070.005,120.005,020.005,030.004,950.0914,700
Jan 25, 20245,020.005,070.005,010.005,070.004,989.4624,700
Jan 24, 20245,020.005,080.004,995.005,020.004,940.2514,100

Related Tickers

SKA.WA Fabryka Farb i Lakierów Sniezka SA
81.80
+0.74%
 
4182.T Mitsubishi Gas Chemical Company, Inc.
2,792.50
-0.32%
 
4401.T Adeka Corporation
2,913.00
-0.97%
 
BNR.DE Brenntag SE
57.94
+0.91%
 
NEU NewMarket Corporation
493.88
-0.76%
 
CBT Cabot Corporation
88.22
-1.34%
 
LYB LyondellBasell Industries N.V.
77.63
+0.35%