Tokyo - Delayed Quote JPY

Okamura Corporation (7994.T)

2,156.00
+39.00
+(1.84%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20252,150.002,180.002,133.002,156.002,156.00211,500
May 21, 20252,127.002,139.002,101.002,117.002,117.00159,100
May 20, 20252,136.002,142.002,096.002,107.002,107.00297,800
May 19, 20252,148.002,166.002,124.002,138.002,138.00176,700
May 16, 20252,180.002,185.002,156.002,167.002,167.00131,300
May 15, 20252,164.002,199.002,159.002,163.002,163.00213,400
May 14, 20252,150.002,164.002,118.002,154.002,154.00121,600
May 13, 20252,181.002,211.002,145.002,148.002,148.00246,200
May 12, 20252,170.002,222.002,150.002,213.002,213.00546,500
May 9, 20252,053.002,070.001,980.002,036.002,036.00355,800
May 8, 20251,995.002,053.001,989.002,053.002,053.00232,000
May 7, 20251,990.002,001.001,977.001,993.001,993.00333,500
May 2, 20251,979.001,984.001,966.001,973.001,973.00127,200
May 1, 20251,975.001,987.001,968.001,986.001,986.00106,500
Apr 30, 20251,990.001,992.001,972.001,982.001,982.00137,800
Apr 28, 20251,943.001,994.001,943.001,985.001,985.00208,300
Apr 25, 20251,921.001,959.001,919.001,931.001,931.00152,100
Apr 24, 20251,947.001,959.001,932.001,932.001,932.0099,700
Apr 23, 20251,954.001,961.001,920.001,938.001,938.00168,200
Apr 22, 20251,931.001,945.001,926.001,940.001,940.0092,800
Apr 21, 20251,959.001,959.001,917.001,930.001,930.00129,600
Apr 18, 20251,927.001,958.001,915.001,950.001,950.00101,400
Apr 17, 20251,920.001,920.001,897.001,908.001,908.0066,500
Apr 16, 20251,906.001,924.001,896.001,914.001,914.00140,300
Apr 15, 20251,893.001,909.001,884.001,893.001,893.0090,800
Apr 14, 20251,883.001,896.001,868.001,880.001,880.00100,100
Apr 11, 20251,815.001,871.001,784.001,857.001,857.00148,400
Apr 10, 20251,908.001,908.001,849.001,890.001,890.00193,900
Apr 9, 20251,800.001,811.001,766.001,792.001,792.00146,300
Apr 8, 20251,789.001,851.001,785.001,840.001,840.00190,000
Apr 7, 20251,705.001,753.001,655.001,721.001,721.00367,300
Apr 4, 20251,883.001,894.001,800.001,825.001,825.00245,300
Apr 3, 20251,898.001,917.001,880.001,900.001,900.00235,900
Apr 2, 20251,993.001,998.001,953.001,966.001,966.00107,400
Apr 1, 20251,995.002,013.001,983.001,990.001,990.00190,500
Mar 31, 20251,968.001,981.001,934.001,967.001,967.00284,000
Mar 28, 2025 45 Dividend
Mar 28, 20252,005.002,017.001,987.001,991.001,991.00192,500
Mar 27, 20252,033.002,044.002,018.002,044.001,999.00237,500
Mar 26, 20252,049.002,049.002,029.002,030.001,985.31230,200
Mar 25, 20252,047.002,047.002,023.002,042.001,997.04252,700
Mar 24, 20252,045.002,057.002,027.002,051.002,005.85142,500
Mar 21, 20252,031.002,061.002,031.002,033.001,988.24187,300
Mar 19, 20252,019.002,051.002,019.002,030.001,985.31139,600
Mar 18, 20252,050.002,050.002,033.002,033.001,988.24170,700
Mar 17, 20252,010.002,055.002,010.002,049.002,003.89194,800
Mar 14, 20252,022.002,031.002,003.002,005.001,960.86170,200
Mar 13, 20252,022.002,032.002,003.002,015.001,970.64158,400
Mar 12, 20251,991.002,048.001,991.002,029.001,984.33221,500
Mar 11, 20251,991.001,997.001,964.001,997.001,953.03200,900
Mar 10, 20252,038.002,039.002,013.002,015.001,970.64143,400
Mar 7, 20252,000.002,029.001,982.002,029.001,984.33261,300
Mar 6, 20252,000.002,020.001,986.002,020.001,975.53246,400
Mar 5, 20251,973.001,988.001,970.001,980.001,936.41175,800
Mar 4, 20251,971.001,989.001,953.001,959.001,915.87143,100
Mar 3, 20251,940.001,980.001,939.001,970.001,926.63181,100
Feb 28, 20251,926.001,950.001,920.001,932.001,889.47260,400
Feb 27, 20251,901.001,946.001,901.001,931.001,888.49478,400
Feb 26, 20251,954.001,961.001,901.001,905.001,863.06473,800
Feb 25, 20251,941.001,970.001,926.001,965.001,921.74331,500
Feb 21, 20251,985.001,990.001,941.001,941.001,898.27187,600
Feb 20, 20251,991.002,004.001,976.001,990.001,946.19277,100
Feb 19, 20252,032.002,038.002,005.002,014.001,969.66245,200
Feb 18, 20252,025.002,041.002,003.002,041.001,996.07190,400
Feb 17, 20252,025.002,053.002,025.002,047.002,001.93205,200
Feb 14, 20252,014.002,039.001,997.002,022.001,977.48174,700
Feb 13, 20251,949.002,008.001,943.002,008.001,963.79219,500
Feb 12, 20251,931.001,952.001,922.001,943.001,900.22326,400
Feb 10, 20251,963.001,976.001,930.001,939.001,896.31197,700
Feb 7, 20251,939.001,956.001,921.001,948.001,905.11202,200
Feb 6, 20251,921.001,941.001,920.001,936.001,893.38107,000
Feb 5, 20251,910.001,914.001,898.001,914.001,871.86171,700
Feb 4, 20251,949.001,949.001,911.001,914.001,871.86123,300
Feb 3, 20251,971.001,973.001,914.001,925.001,882.62197,900
Jan 31, 20251,993.001,993.001,973.001,986.001,942.28105,600
Jan 30, 20251,993.002,002.001,981.001,994.001,950.10162,700
Jan 29, 20251,972.001,985.001,962.001,983.001,939.34175,400
Jan 28, 20251,962.001,992.001,958.001,981.001,937.39284,400
Jan 27, 20251,950.001,960.001,939.001,957.001,913.92300,500
Jan 24, 20251,934.001,954.001,933.001,933.001,890.44296,600
Jan 23, 20251,926.001,942.001,911.001,940.001,897.29157,300
Jan 22, 20251,953.001,960.001,910.001,934.001,891.42191,400
Jan 21, 20251,955.001,958.001,944.001,950.001,907.07115,900
Jan 20, 20251,954.001,976.001,934.001,971.001,927.61171,000
Jan 17, 20251,905.001,930.001,895.001,922.001,879.69155,400
Jan 16, 20251,956.001,965.001,927.001,929.001,886.53139,700
Jan 15, 20251,961.001,968.001,942.001,954.001,910.98275,300
Jan 14, 20251,945.001,954.001,918.001,947.001,904.14215,300
Jan 10, 20251,948.001,953.001,939.001,940.001,897.29130,300
Jan 9, 20251,983.001,983.001,951.001,959.001,915.87115,400
Jan 8, 20251,990.001,994.001,975.001,977.001,933.48205,800
Jan 7, 20252,019.002,019.001,982.001,982.001,938.36268,900
Jan 6, 20252,059.002,059.002,003.002,007.001,962.81171,900
Dec 30, 20242,048.002,067.002,043.002,063.002,017.58116,900
Dec 27, 20242,046.002,052.002,032.002,043.001,998.02115,400
Dec 26, 20242,026.002,038.002,011.002,038.001,993.13102,200
Dec 25, 20242,035.002,035.002,001.002,026.001,981.4081,900
Dec 24, 20242,033.002,034.002,016.002,028.001,983.3559,600
Dec 23, 20242,033.002,041.002,020.002,039.001,994.11107,000
Dec 20, 20242,055.002,061.002,031.002,031.001,986.29167,100
Dec 19, 20242,051.002,056.002,033.002,048.002,002.91180,400
Dec 18, 20242,085.002,099.002,054.002,057.002,011.71166,900
Dec 17, 20242,073.002,081.002,059.002,072.002,026.38156,300
Dec 16, 20242,060.002,071.002,050.002,060.002,014.65139,500
Dec 13, 20242,036.002,069.002,035.002,051.002,005.85305,900
Dec 12, 20242,011.002,043.002,000.002,031.001,986.29310,000
Dec 11, 20242,009.002,016.001,992.001,999.001,954.99160,200
Dec 10, 20242,017.002,027.002,001.002,014.001,969.66116,300
Dec 9, 20241,977.002,024.001,977.002,016.001,971.62208,600
Dec 6, 20241,985.001,985.001,954.001,959.001,915.87167,700
Dec 5, 20241,961.001,963.001,933.001,953.001,910.00191,500
Dec 4, 20241,988.001,993.001,948.001,950.001,907.07164,000
Dec 3, 20241,968.002,026.001,968.002,003.001,958.90197,800
Dec 2, 20241,964.001,969.001,940.001,960.001,916.85148,400
Nov 29, 20241,981.001,981.001,961.001,961.001,917.8392,600
Nov 28, 20241,948.001,980.001,941.001,972.001,928.59115,800
Nov 27, 20241,986.001,987.001,928.001,940.001,897.29151,200
Nov 26, 20241,986.002,004.001,983.001,994.001,950.1097,700
Nov 25, 20242,003.002,019.001,986.001,986.001,942.28238,600
Nov 22, 20241,980.001,995.001,978.001,980.001,936.41182,600
Nov 21, 20241,945.001,992.001,943.001,984.001,940.32246,800
Nov 20, 20241,959.001,980.001,950.001,972.001,928.59108,200
Nov 19, 20241,953.001,974.001,940.001,959.001,915.87121,700
Nov 18, 20241,950.001,977.001,940.001,974.001,930.5490,200
Nov 15, 20241,952.001,966.001,951.001,953.001,910.00108,300
Nov 14, 20241,961.001,972.001,953.001,954.001,910.9886,900
Nov 13, 20241,966.001,979.001,938.001,948.001,905.11118,400
Nov 12, 20242,021.002,045.001,978.001,983.001,939.34136,700
Nov 11, 20242,010.002,023.002,000.002,007.001,962.81108,100
Nov 8, 20242,009.002,030.001,993.002,004.001,959.88194,900
Nov 7, 20242,013.002,049.001,987.001,999.001,954.99430,700
Nov 6, 20241,899.001,950.001,890.001,935.001,892.40209,300
Nov 5, 20241,915.001,930.001,914.001,920.001,877.73125,600
Nov 1, 20241,913.001,938.001,905.001,914.001,871.86158,900
Oct 31, 20241,926.001,937.001,911.001,929.001,886.53128,000
Oct 30, 20241,940.001,940.001,911.001,913.001,870.88216,100
Oct 29, 20241,933.001,937.001,915.001,931.001,888.49186,300
Oct 28, 20241,904.001,925.001,895.001,919.001,876.75127,800
Oct 25, 20241,910.001,914.001,882.001,894.001,852.30181,700
Oct 24, 20241,916.001,924.001,895.001,915.001,872.84132,000
Oct 23, 20241,970.001,974.001,926.001,926.001,883.60180,100
Oct 22, 20241,995.001,995.001,962.001,973.001,929.56135,300
Oct 21, 20242,000.002,014.001,991.001,997.001,953.03107,800
Oct 18, 20241,992.001,998.001,978.001,989.001,945.2172,500
Oct 17, 20242,000.002,000.001,981.001,994.001,950.1069,300
Oct 16, 20241,977.002,001.001,971.001,990.001,946.19115,300
Oct 15, 20241,998.001,998.001,976.001,984.001,940.32157,500
Oct 11, 20241,994.002,008.001,978.001,978.001,934.45100,900
Oct 10, 20242,000.002,003.001,981.001,997.001,953.03101,300
Oct 9, 20241,980.001,998.001,974.001,995.001,951.08143,900
Oct 8, 20242,001.002,005.001,976.001,982.001,938.36148,500
Oct 7, 20242,020.002,026.001,999.002,008.001,963.79193,200
Oct 4, 20242,000.002,010.001,983.001,994.001,950.10131,600
Oct 3, 20242,012.002,017.001,990.002,003.001,958.90100,800
Oct 2, 20242,009.002,018.001,965.001,974.001,930.54163,000
Oct 1, 20241,995.002,013.001,981.001,999.001,954.99168,600
Sep 30, 20241,964.002,009.001,962.001,977.001,933.48296,200
Sep 27, 2024 45 Dividend
Sep 27, 20242,015.002,038.002,015.002,027.001,982.37167,700
Sep 26, 20242,048.002,071.002,022.002,068.001,978.46270,800
Sep 25, 20242,012.002,036.002,011.002,025.001,937.32276,900
Sep 24, 20242,033.002,034.002,013.002,015.001,927.76156,800
Sep 20, 20242,065.002,065.002,010.002,021.001,933.50280,900
Sep 19, 20242,049.002,084.002,034.002,065.001,975.59230,200
Sep 18, 20242,003.002,033.002,001.002,031.001,943.06165,200
Sep 17, 20242,010.002,015.001,979.002,001.001,914.36222,500
Sep 13, 20242,015.002,020.001,991.001,993.001,906.71173,800
Sep 12, 20242,032.002,040.002,008.002,027.001,939.24202,600
Sep 11, 20242,005.002,020.001,979.001,992.001,905.75114,100
Sep 10, 20241,988.002,022.001,988.002,011.001,923.93114,700
Sep 9, 20241,987.002,000.001,952.001,988.001,901.93185,700
Sep 6, 20242,023.002,046.002,018.002,020.001,932.54159,900
Sep 5, 20242,005.002,048.002,005.002,024.001,936.37154,400
Sep 4, 20242,001.002,048.001,988.001,992.001,905.75202,200
Sep 3, 20242,010.002,056.002,000.002,043.001,954.54191,100
Sep 2, 20242,000.002,014.001,979.001,990.001,903.84157,200
Aug 30, 20241,990.001,990.001,964.001,972.001,886.62158,000
Aug 29, 20242,005.002,005.001,970.001,979.001,893.32153,300
Aug 28, 20241,968.001,993.001,951.001,993.001,906.71158,600
Aug 27, 20241,969.002,000.001,969.001,985.001,899.0681,800
Aug 26, 20242,000.002,009.001,965.001,969.001,883.75134,800
Aug 23, 20241,998.002,018.001,968.001,999.001,912.45194,500
Aug 22, 20242,000.002,015.001,980.001,995.001,908.62293,000
Aug 21, 20241,960.002,009.001,951.002,007.001,920.10362,000
Aug 20, 20241,970.001,971.001,910.001,933.001,849.31318,600
Aug 19, 20241,903.001,952.001,886.001,941.001,856.96378,200
Aug 16, 20241,919.001,920.001,884.001,896.001,813.91156,700
Aug 15, 20241,826.001,880.001,826.001,875.001,793.82247,800
Aug 14, 20241,825.001,856.001,813.001,831.001,751.72188,400
Aug 13, 20241,798.001,827.001,771.001,824.001,745.03203,400
Aug 9, 20241,805.001,805.001,736.001,770.001,693.36263,400
Aug 8, 20241,746.001,796.001,721.001,765.001,688.58223,800
Aug 7, 20241,714.001,807.001,701.001,746.001,670.40442,200
Aug 6, 20241,745.001,839.001,708.001,737.001,661.79684,200
Aug 5, 20241,918.001,948.001,553.001,601.001,531.68688,700
Aug 2, 20242,100.002,101.002,007.002,008.001,921.06316,500
Aug 1, 20242,206.002,206.002,126.002,140.002,047.34269,500
Jul 31, 20242,214.002,237.002,171.002,225.002,128.66674,300
Jul 30, 20242,238.002,246.002,181.002,201.002,105.70285,600
Jul 29, 20242,198.002,246.002,196.002,220.002,123.88252,300
Jul 26, 20242,179.002,211.002,175.002,192.002,097.09226,300
Jul 25, 20242,134.002,169.002,126.002,163.002,069.35186,700
Jul 24, 20242,166.002,174.002,138.002,138.002,045.43127,000
Jul 23, 20242,167.002,198.002,166.002,178.002,083.70143,200
Jul 22, 20242,198.002,202.002,158.002,162.002,068.39159,200
Jul 19, 20242,209.002,227.002,170.002,198.002,102.83168,800
Jul 18, 20242,212.002,260.002,206.002,220.002,123.88233,200
Jul 17, 20242,231.002,241.002,193.002,203.002,107.62312,700
Jul 16, 20242,264.002,264.002,216.002,225.002,128.66257,600
Jul 12, 20242,215.002,255.002,206.002,255.002,157.37132,300
Jul 11, 20242,203.002,230.002,196.002,222.002,125.79125,600
Jul 10, 20242,183.002,198.002,171.002,188.002,093.27155,700
Jul 9, 20242,162.002,174.002,143.002,170.002,076.05218,800
Jul 8, 20242,202.002,205.002,171.002,180.002,085.61193,300
Jul 5, 20242,239.002,239.002,211.002,214.002,118.1494,400
Jul 4, 20242,203.002,247.002,202.002,246.002,148.76184,700
Jul 3, 20242,213.002,214.002,186.002,203.002,107.62242,600
Jul 2, 20242,235.002,237.002,212.002,234.002,137.28177,400
Jul 1, 20242,285.002,285.002,225.002,234.002,137.28193,000
Jun 28, 20242,260.002,278.002,242.002,255.002,157.37195,400
Jun 27, 20242,217.002,247.002,203.002,243.002,145.89301,200
Jun 26, 20242,194.002,200.002,173.002,197.002,101.88181,800
Jun 25, 20242,149.002,187.002,148.002,187.002,092.31124,300
Jun 24, 20242,148.002,158.002,130.002,144.002,051.17163,200
Jun 21, 20242,130.002,157.002,130.002,137.002,044.47195,400
Jun 20, 20242,151.002,158.002,125.002,138.002,045.43150,200
Jun 19, 20242,183.002,190.002,155.002,166.002,072.2286,000
Jun 18, 20242,155.002,179.002,155.002,177.002,082.74125,900
Jun 17, 20242,202.002,202.002,133.002,155.002,061.70181,600
Jun 14, 20242,158.002,222.002,155.002,217.002,121.01170,300
Jun 13, 20242,210.002,220.002,181.002,182.002,087.53122,600
Jun 12, 20242,195.002,231.002,188.002,213.002,117.18128,400
Jun 11, 20242,209.002,224.002,195.002,199.002,103.79141,700
Jun 10, 20242,237.002,238.002,203.002,209.002,113.36170,200
Jun 7, 20242,220.002,223.002,177.002,181.002,086.57117,700
Jun 6, 20242,220.002,223.002,195.002,211.002,115.27119,700
Jun 5, 20242,253.002,257.002,221.002,225.002,128.6685,700
Jun 4, 20242,248.002,278.002,245.002,268.002,169.8074,900
Jun 3, 20242,300.002,308.002,263.002,276.002,177.46105,600
May 31, 20242,239.002,288.002,239.002,269.002,170.76242,900
May 30, 20242,214.002,228.002,195.002,228.002,131.53177,800
May 29, 20242,250.002,264.002,204.002,208.002,112.40131,900
May 28, 20242,239.002,258.002,231.002,242.002,144.93148,400
May 27, 20242,205.002,248.002,201.002,248.002,150.67124,200
May 24, 20242,181.002,214.002,180.002,201.002,105.7086,500
May 23, 20242,200.002,227.002,167.002,218.002,121.97135,700
May 22, 20242,239.002,239.002,202.002,207.002,111.44144,700

Related Tickers

3562.T No.1 Co.,Ltd
1,949.00
+0.36%
 
300729.SZ Loctek Ergonomic Technology Corp.
15.23
-1.42%
 
6448.T Brother Industries, Ltd.
2,392.00
-0.27%
 
7984.T Kokuyo Co., Ltd.
3,049.00
+3.95%
 
8060.T Canon Marketing Japan Inc.
5,265.00
-0.68%
 
7846.T Pilot Corporation
3,913.00
-0.25%