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

Tokyo - Delayed Quote JPY

Okada Aiyon Corporation (6294.T)

1,869.00
+11.00
+(0.59%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,856.001,869.001,842.001,869.001,869.0016,000
May 1, 20251,860.001,870.001,841.001,858.001,858.0012,300
Apr 30, 20251,851.001,872.001,840.001,872.001,872.0018,600
Apr 28, 20251,855.001,868.001,845.001,851.001,851.0018,400
Apr 25, 20251,861.001,861.001,845.001,855.001,855.0011,200
Apr 24, 20251,865.001,873.001,808.001,839.001,839.0023,500
Apr 23, 20251,829.001,846.001,827.001,846.001,846.0015,300
Apr 22, 20251,811.001,820.001,805.001,815.001,815.007,900
Apr 21, 20251,824.001,828.001,805.001,826.001,826.008,900
Apr 18, 20251,785.001,816.001,785.001,816.001,816.0015,800
Apr 17, 20251,800.001,808.001,781.001,790.001,790.0014,300
Apr 16, 20251,790.001,804.001,780.001,797.001,797.0016,700
Apr 15, 20251,787.001,808.001,787.001,798.001,798.009,700
Apr 14, 20251,787.001,815.001,786.001,786.001,786.0012,400
Apr 11, 20251,741.001,787.001,723.001,787.001,787.0015,100
Apr 10, 20251,859.001,859.001,776.001,781.001,781.0020,700
Apr 9, 20251,760.001,760.001,685.001,699.001,699.0034,900
Apr 8, 20251,716.001,795.001,716.001,768.001,768.0032,300
Apr 7, 20251,651.001,729.001,645.001,676.001,676.0064,400
Apr 4, 20251,865.001,871.001,798.001,829.001,829.0067,900
Apr 3, 20251,888.001,905.001,861.001,902.001,902.0053,600
Apr 2, 20251,949.001,954.001,923.001,943.001,943.0035,300
Apr 1, 20251,942.001,958.001,930.001,950.001,950.0028,200
Mar 31, 20251,969.001,969.001,897.001,905.001,905.0074,100
Mar 28, 2025 74 Dividend
Mar 28, 20251,987.002,024.001,975.001,981.001,981.0039,800
Mar 27, 20252,031.002,087.002,029.002,087.002,013.00130,400
Mar 26, 20252,046.002,046.002,023.002,043.001,970.5641,000
Mar 25, 20252,075.002,075.002,047.002,050.001,977.3126,200
Mar 24, 20252,074.002,083.002,050.002,050.001,977.3125,500
Mar 21, 20252,081.002,088.002,071.002,073.001,999.5022,500
Mar 19, 20252,059.002,085.002,058.002,081.002,007.219,300
Mar 18, 20252,055.002,069.002,055.002,059.001,985.9919,100
Mar 17, 20252,058.002,075.002,058.002,065.001,991.7813,900
Mar 14, 20252,032.002,054.002,014.002,046.001,973.4526,100
Mar 13, 20252,060.002,060.002,031.002,033.001,960.9115,400
Mar 12, 20252,006.002,041.002,001.002,040.001,967.6713,500
Mar 11, 20252,061.002,061.001,998.002,006.001,934.8746,500
Mar 10, 20252,100.002,100.002,077.002,083.002,009.1415,500
Mar 7, 20252,100.002,101.002,081.002,100.002,025.5418,100
Mar 6, 20252,099.002,101.002,088.002,100.002,025.5414,000
Mar 5, 20252,101.002,104.002,074.002,082.002,008.1819,800
Mar 4, 20252,093.002,126.002,090.002,111.002,036.1534,800
Mar 3, 20252,130.002,130.002,090.002,093.002,018.7926,500
Feb 28, 20252,090.002,118.002,084.002,103.002,028.4349,000
Feb 27, 20252,061.002,096.002,059.002,090.002,015.8914,500
Feb 26, 20252,081.002,081.002,026.002,048.001,975.3826,600
Feb 25, 20252,133.002,133.002,082.002,084.002,010.1121,300
Feb 21, 20252,122.002,139.002,107.002,133.002,057.3718,200
Feb 20, 20252,145.002,147.002,115.002,122.002,046.7625,600
Feb 19, 20252,138.002,170.002,127.002,145.002,068.9485,800
Feb 18, 20252,108.002,131.002,104.002,115.002,040.0132,100
Feb 17, 20252,150.002,151.002,098.002,101.002,026.5041,500
Feb 14, 20252,097.002,150.002,097.002,146.002,069.9148,900
Feb 13, 20252,062.002,137.002,057.002,135.002,059.3090,300
Feb 12, 20252,030.002,053.002,015.002,044.001,971.5247,600
Feb 10, 20252,032.002,039.002,015.002,028.001,956.0920,800
Feb 7, 20252,003.002,033.002,003.002,033.001,960.9115,600
Feb 6, 20252,016.002,030.002,001.002,003.001,931.9823,900
Feb 5, 20252,004.002,028.002,000.002,018.001,946.4538,500
Feb 4, 20252,000.002,011.001,994.002,004.001,932.9426,800
Feb 3, 20251,958.002,007.001,956.001,991.001,920.4081,000
Jan 31, 20251,982.001,982.001,937.001,948.001,878.9334,000
Jan 30, 20251,942.001,984.001,926.001,974.001,904.01142,300
Jan 29, 20251,947.001,958.001,934.001,957.001,887.6181,200
Jan 28, 20251,883.001,918.001,875.001,918.001,849.9928,800
Jan 27, 20251,893.001,898.001,880.001,895.001,827.8141,200
Jan 24, 20251,884.001,887.001,863.001,883.001,816.2318,200
Jan 23, 20251,879.001,885.001,855.001,860.001,794.0531,100
Jan 22, 20251,873.001,895.001,869.001,873.001,806.5932,700
Jan 21, 20251,875.001,890.001,864.001,867.001,800.8025,800
Jan 20, 20251,828.001,877.001,828.001,870.001,803.6929,900
Jan 17, 20251,817.001,826.001,807.001,826.001,761.2531,000
Jan 16, 20251,832.001,840.001,810.001,827.001,762.2269,000
Jan 15, 20251,845.001,849.001,832.001,846.001,780.5524,300
Jan 14, 20251,851.001,855.001,827.001,847.001,781.5141,800
Jan 10, 20251,860.001,860.001,848.001,851.001,785.3723,700
Jan 9, 20251,881.001,883.001,853.001,853.001,787.3042,000
Jan 8, 20251,891.001,903.001,884.001,884.001,817.2022,600
Jan 7, 20251,923.001,923.001,881.001,887.001,820.0951,100
Jan 6, 20251,937.001,937.001,891.001,892.001,824.9161,000
Dec 30, 20241,908.001,951.001,908.001,938.001,869.2872,900
Dec 27, 20241,880.001,892.001,879.001,888.001,821.0634,600
Dec 26, 20241,850.001,872.001,850.001,872.001,805.6253,600
Dec 25, 20241,845.001,870.001,831.001,848.001,782.4745,800
Dec 24, 20241,832.001,845.001,826.001,830.001,765.1134,500
Dec 23, 20241,840.001,848.001,822.001,831.001,766.0855,000
Dec 20, 20241,835.001,864.001,833.001,835.001,769.9436,600
Dec 19, 20241,831.001,852.001,811.001,840.001,774.7641,000
Dec 18, 20241,841.001,851.001,833.001,838.001,772.8322,900
Dec 17, 20241,885.001,885.001,837.001,843.001,777.6541,300
Dec 16, 20241,870.001,894.001,869.001,870.001,803.6932,900
Dec 13, 20241,869.001,872.001,855.001,868.001,801.7731,700
Dec 12, 20241,869.001,871.001,850.001,870.001,803.6942,900
Dec 11, 20241,875.001,875.001,855.001,857.001,791.1620,600
Dec 10, 20241,893.001,903.001,875.001,875.001,808.5226,900
Dec 9, 20241,859.001,891.001,858.001,883.001,816.2341,500
Dec 6, 20241,841.001,855.001,832.001,845.001,779.5831,200
Dec 5, 20241,847.001,857.001,841.001,844.001,778.6228,500
Dec 4, 20241,867.001,867.001,835.001,845.001,779.5834,300
Dec 3, 20241,840.001,881.001,840.001,875.001,808.5246,800
Dec 2, 20241,850.001,855.001,827.001,830.001,765.1156,200
Nov 29, 20241,870.001,887.001,846.001,846.001,780.5545,900
Nov 28, 20241,837.001,860.001,836.001,852.001,786.3338,100
Nov 27, 20241,862.001,862.001,831.001,851.001,785.3759,600
Nov 26, 20241,906.001,907.001,859.001,869.001,802.7367,400
Nov 25, 20241,916.001,928.001,902.001,906.001,838.4246,500
Nov 22, 20241,874.001,917.001,874.001,912.001,844.2156,200
Nov 21, 20241,882.001,886.001,860.001,864.001,797.9161,900
Nov 20, 20241,890.001,906.001,878.001,890.001,822.9945,200
Nov 19, 20241,905.001,917.001,885.001,890.001,822.9963,000
Nov 18, 20241,880.001,925.001,878.001,909.001,841.3178,300
Nov 15, 20241,932.001,982.001,908.001,909.001,841.31227,400
Nov 14, 20242,121.002,146.002,114.002,121.002,045.7943,400
Nov 13, 20242,147.002,163.002,120.002,120.002,044.8345,100
Nov 12, 20242,155.002,178.002,139.002,165.002,088.2356,900
Nov 11, 20242,168.002,179.002,112.002,122.002,046.7656,700
Nov 8, 20242,233.002,238.002,149.002,155.002,078.5974,200
Nov 7, 20242,102.002,168.002,102.002,153.002,076.6670,100
Nov 6, 20242,056.002,097.002,047.002,082.002,008.1850,000
Nov 5, 20242,055.002,073.002,046.002,059.001,985.9940,000
Nov 1, 20242,034.002,036.002,015.002,026.001,954.1646,600
Oct 31, 20242,059.002,070.002,042.002,061.001,987.9222,400
Oct 30, 20242,072.002,080.002,043.002,059.001,985.9977,000
Oct 29, 20242,036.002,082.002,036.002,071.001,997.5750,100
Oct 28, 20241,984.002,034.001,984.002,034.001,961.8831,700
Oct 25, 20242,025.002,028.001,970.001,984.001,913.6559,100
Oct 24, 20242,015.002,028.002,005.002,016.001,944.5246,200
Oct 23, 20242,031.002,046.002,018.002,021.001,949.3429,900
Oct 22, 20242,065.002,065.002,026.002,026.001,954.1653,100
Oct 21, 20242,097.002,097.002,059.002,065.001,991.7825,400
Oct 18, 20242,055.002,098.002,049.002,097.002,022.6545,200
Oct 17, 20242,030.002,047.002,030.002,046.001,973.4515,500
Oct 16, 20242,048.002,053.002,028.002,030.001,958.0216,400
Oct 15, 20242,061.002,063.002,042.002,058.001,985.0326,000
Oct 11, 20242,020.002,064.002,020.002,049.001,976.3533,800
Oct 10, 20242,039.002,043.002,013.002,014.001,942.5930,800
Oct 9, 20242,070.002,070.002,009.002,020.001,948.3881,800
Oct 8, 20242,103.002,103.002,059.002,059.001,985.9936,600
Oct 7, 20242,139.002,142.002,101.002,105.002,030.3617,300
Oct 4, 20242,086.002,110.002,086.002,100.002,025.5411,500
Oct 3, 20242,094.002,110.002,090.002,091.002,016.8617,100
Oct 2, 20242,086.002,105.002,067.002,082.002,008.1825,100
Oct 1, 20242,095.002,121.002,089.002,103.002,028.4310,300
Sep 30, 20242,102.002,102.002,075.002,087.002,013.0025,700
Sep 27, 20242,134.002,159.002,113.002,152.002,075.7032,500
Sep 26, 20242,128.002,133.002,105.002,127.002,051.5819,600
Sep 25, 20242,142.002,142.002,111.002,130.002,054.4810,200
Sep 24, 20242,119.002,121.002,096.002,110.002,035.1830,600
Sep 20, 20242,095.002,119.002,086.002,112.002,037.1114,600
Sep 19, 20242,099.002,116.002,080.002,080.002,006.2512,600
Sep 18, 20242,070.002,108.002,068.002,095.002,020.7213,400
Sep 17, 20242,053.002,070.002,038.002,060.001,986.9614,600
Sep 13, 20242,090.002,090.002,057.002,057.001,984.0611,600
Sep 12, 20242,100.002,119.002,063.002,090.002,015.8917,900
Sep 11, 20242,100.002,100.002,028.002,070.001,996.6027,800
Sep 10, 20242,076.002,135.002,076.002,115.002,040.0120,900
Sep 9, 20242,008.002,086.002,008.002,068.001,994.6726,400
Sep 6, 20242,085.002,086.002,042.002,058.001,985.0328,000
Sep 5, 20242,080.002,124.002,073.002,080.002,006.2534,400
Sep 4, 20242,125.002,125.002,077.002,077.002,003.3579,400
Sep 3, 20242,172.002,227.002,172.002,175.002,097.8829,300
Sep 2, 20242,178.002,186.002,160.002,170.002,093.0631,400
Aug 30, 20242,145.002,173.002,136.002,168.002,091.1319,100
Aug 29, 20242,104.002,124.002,104.002,123.002,047.728,100
Aug 28, 20242,130.002,130.002,103.002,103.002,028.4318,400
Aug 27, 20242,125.002,154.002,125.002,139.002,063.1611,600
Aug 26, 20242,148.002,152.002,125.002,125.002,049.6517,600
Aug 23, 20242,145.002,159.002,127.002,147.002,070.8721,100
Aug 22, 20242,098.002,136.002,098.002,129.002,053.5127,900
Aug 21, 20242,100.002,100.002,071.002,071.001,997.5717,000
Aug 20, 20242,070.002,108.002,068.002,099.002,024.5717,600
Aug 19, 20242,090.002,118.002,051.002,051.001,978.2825,100
Aug 16, 20242,096.002,101.002,068.002,089.002,014.9361,500
Aug 15, 20242,020.002,087.002,020.002,074.002,000.4622,800
Aug 14, 20242,003.002,027.001,991.002,013.001,941.6256,700
Aug 13, 20241,995.002,039.001,968.001,998.001,927.1645,800
Aug 9, 20242,106.002,131.001,900.001,955.001,885.68137,800
Aug 8, 20242,050.002,112.002,050.002,056.001,983.1065,800
Aug 7, 20242,006.002,096.001,985.002,031.001,958.9955,200
Aug 6, 20242,081.002,120.002,012.002,056.001,983.1094,300
Aug 5, 20241,967.002,031.001,800.001,921.001,852.89169,000
Aug 2, 20242,151.002,171.002,103.002,112.002,037.11102,100
Aug 1, 20242,395.002,395.002,259.002,261.002,180.83116,100
Jul 31, 20242,338.002,427.002,335.002,409.002,323.5872,500
Jul 30, 20242,365.002,375.002,319.002,323.002,240.63146,400
Jul 29, 20242,366.002,388.002,343.002,378.002,293.6830,000
Jul 26, 20242,318.002,352.002,302.002,318.002,235.8130,400
Jul 25, 20242,333.002,336.002,280.002,302.002,220.3870,600
Jul 24, 20242,386.002,392.002,348.002,348.002,264.7543,200
Jul 23, 20242,370.002,394.002,365.002,385.002,300.4325,300
Jul 22, 20242,400.002,400.002,364.002,370.002,285.9733,200
Jul 19, 20242,428.002,445.002,393.002,412.002,326.4841,400
Jul 18, 20242,469.002,469.002,425.002,435.002,348.6641,300
Jul 17, 20242,428.002,469.002,424.002,469.002,381.4634,700
Jul 16, 20242,423.002,445.002,406.002,406.002,320.6938,800
Jul 12, 20242,370.002,439.002,366.002,403.002,317.8036,100
Jul 11, 20242,395.002,397.002,361.002,390.002,305.2639,000
Jul 10, 20242,391.002,405.002,365.002,397.002,312.0157,600
Jul 9, 20242,415.002,420.002,392.002,393.002,308.1567,200
Jul 8, 20242,461.002,472.002,418.002,418.002,332.2641,500
Jul 5, 20242,490.002,496.002,443.002,455.002,367.9542,700
Jul 4, 20242,503.002,507.002,484.002,487.002,398.8223,500
Jul 3, 20242,505.002,512.002,490.002,503.002,414.2517,100
Jul 2, 20242,494.002,505.002,441.002,495.002,406.5336,300
Jul 1, 20242,485.002,510.002,472.002,472.002,384.3523,600
Jun 28, 20242,486.002,500.002,460.002,472.002,384.3526,000
Jun 27, 20242,501.002,515.002,486.002,486.002,397.8520,200
Jun 26, 20242,521.002,528.002,495.002,500.002,411.3624,600
Jun 25, 20242,490.002,534.002,488.002,525.002,435.4727,000
Jun 24, 20242,437.002,488.002,437.002,488.002,399.7828,700
Jun 21, 20242,442.002,465.002,436.002,438.002,351.5511,700
Jun 20, 20242,452.002,452.002,419.002,441.002,354.4511,400
Jun 19, 20242,416.002,453.002,400.002,450.002,363.1314,000
Jun 18, 20242,434.002,470.002,416.002,416.002,330.3337,600
Jun 17, 20242,401.002,401.002,371.002,385.002,300.4319,000
Jun 14, 20242,330.002,412.002,320.002,411.002,325.5144,600
Jun 13, 20242,380.002,380.002,320.002,331.002,248.3549,100
Jun 12, 20242,405.002,408.002,375.002,376.002,291.7524,300
Jun 11, 20242,410.002,412.002,394.002,406.002,320.6924,400
Jun 10, 20242,391.002,429.002,391.002,410.002,324.5557,300
Jun 7, 20242,400.002,411.002,388.002,400.002,314.9021,100
Jun 6, 20242,430.002,452.002,388.002,409.002,323.5832,800
Jun 5, 20242,475.002,475.002,411.002,423.002,337.0932,900
Jun 4, 20242,495.002,500.002,475.002,477.002,389.1714,600
Jun 3, 20242,525.002,525.002,476.002,484.002,395.9217,100
May 31, 20242,515.002,519.002,480.002,498.002,409.4327,700
May 30, 20242,498.002,549.002,470.002,515.002,425.8232,100
May 29, 20242,511.002,531.002,490.002,490.002,401.7123,400
May 28, 20242,487.002,515.002,487.002,500.002,411.3625,700
May 27, 20242,450.002,473.002,446.002,473.002,385.3117,900
May 24, 20242,479.002,479.002,437.002,445.002,358.3147,200
May 23, 20242,525.002,531.002,469.002,501.002,412.3255,600
May 22, 20242,535.002,565.002,532.002,535.002,445.1128,700
May 21, 20242,601.002,601.002,540.002,547.002,456.6930,700
May 20, 20242,580.002,628.002,568.002,581.002,489.4856,700
May 17, 20242,507.002,548.002,480.002,530.002,440.2951,700
May 16, 20242,533.002,562.002,508.002,508.002,419.0745,000
May 15, 20242,585.002,591.002,500.002,520.002,430.6577,400
May 14, 20242,625.002,625.002,577.002,595.002,502.99114,300
May 13, 20242,745.002,745.002,581.002,596.002,503.95278,100
May 10, 20242,923.002,998.002,873.002,995.002,888.8076,500
May 9, 20242,957.002,970.002,909.002,923.002,819.3620,700
May 8, 20242,904.002,988.002,904.002,957.002,852.1526,500
May 7, 20243,010.003,040.002,931.002,936.002,831.9029,400
May 2, 20242,993.003,010.002,978.002,989.002,883.0233,900

Related Tickers

SOM.L Somero Enterprises, Inc.
215.00
0.00%
 
6301.T Komatsu Ltd.
4,256.00
+2.83%
 
TYIDY Toyota Industries Corporation
114.92
-0.92%
 
CAT Caterpillar Inc.
323.68
+3.10%