Okura Industrial Co., Ltd. 4221
TSE · Japan · Process Industries
¥5,260.00-110.00 (-2.05%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,370.00 | -5.62% | ¥5,400.00 | ¥5,430.00 | ¥5,340.00 | 320.50K |
| 2026-09-30 | ¥5,690.00 | +2.52% | ¥5,580.00 | ¥5,760.00 | ¥5,580.00 | 52.50K |
| 2026-09-29 | ¥5,550.00 | -0.72% | ¥5,560.00 | ¥5,570.00 | ¥5,510.00 | 33.80K |
| 2026-09-28 | ¥5,590.00 | -2.61% | ¥5,740.00 | ¥5,770.00 | ¥5,560.00 |
| 37.20K |
| 2026-09-25 | ¥5,740.00 | +0.35% | ¥5,720.00 | ¥5,770.00 | ¥5,700.00 | 23.80K |
| 2026-09-24 | ¥5,720.00 | -0.35% | ¥5,790.00 | ¥5,790.00 | ¥5,710.00 | 44.40K |
| 2026-09-18 | ¥5,740.00 | +1.06% | ¥5,710.00 | ¥5,750.00 | ¥5,680.00 | 38.30K |
| 2026-09-17 | ¥5,680.00 | +1.61% | ¥5,600.00 | ¥5,690.00 | ¥5,600.00 | 27.30K |
| 2026-09-16 | ¥5,590.00 | +2.95% | ¥5,440.00 | ¥5,590.00 | ¥5,440.00 | 27.60K |
| 2026-09-15 | ¥5,430.00 | +0.56% | ¥5,420.00 | ¥5,440.00 | ¥5,400.00 | 19.80K |
| 2026-09-14 | ¥5,400.00 | +0.19% | ¥5,390.00 | ¥5,430.00 | ¥5,380.00 | 15.20K |
| 2026-09-11 | ¥5,390.00 | +0.19% | ¥5,280.00 | ¥5,390.00 | ¥5,240.00 | 41.30K |
| 2026-09-10 | ¥5,380.00 | -0.37% | ¥5,370.00 | ¥5,380.00 | ¥5,320.00 | 28.70K |
| 2026-09-09 | ¥5,400.00 | +0.37% | ¥5,380.00 | ¥5,460.00 | ¥5,360.00 | 21.40K |
| 2026-09-08 | ¥5,380.00 | -3.24% | ¥5,530.00 | ¥5,530.00 | ¥5,360.00 | 40.40K |
| 2026-09-07 | ¥5,560.00 | -0.18% | ¥5,550.00 | ¥5,650.00 | ¥5,550.00 | 26.30K |
| 2026-09-04 | ¥5,570.00 | +0.72% | ¥5,520.00 | ¥5,590.00 | ¥5,470.00 | 39.20K |
| 2026-09-03 | ¥5,530.00 | -1.60% | ¥5,610.00 | ¥5,630.00 | ¥5,510.00 | 44.10K |
| 2026-09-02 | ¥5,620.00 | -1.40% | ¥5,680.00 | ¥5,700.00 | ¥5,570.00 | 48.40K |
| 2026-09-01 | ¥5,700.00 | -0.35% | ¥5,680.00 | ¥5,810.00 | ¥5,680.00 | 59.70K |
| 2026-08-31 | ¥5,720.00 | +1.42% | ¥5,630.00 | ¥5,780.00 | ¥5,620.00 | 51.70K |
| 2026-08-28 | ¥5,640.00 | +0.36% | ¥5,610.00 | ¥5,660.00 | ¥5,580.00 | 24.80K |
| 2026-08-27 | ¥5,620.00 | -0.71% | ¥5,690.00 | ¥5,700.00 | ¥5,590.00 | 26.30K |
| 2026-08-26 | ¥5,660.00 | +1.62% | ¥5,550.00 | ¥5,680.00 | ¥5,550.00 | 22.80K |
| 2026-08-25 | ¥5,570.00 | -1.07% | ¥5,670.00 | ¥5,680.00 | ¥5,520.00 | 25.10K |
| 2026-08-24 | ¥5,630.00 | -0.88% | ¥5,700.00 | ¥5,720.00 | ¥5,630.00 | 27.10K |
| 2026-08-21 | ¥5,680.00 | +0.89% | ¥5,530.00 | ¥5,680.00 | ¥5,530.00 | 48.10K |
| 2026-08-20 | ¥5,630.00 | +1.81% | ¥5,560.00 | ¥5,630.00 | ¥5,520.00 | 25.60K |
| 2026-08-19 | ¥5,530.00 | -4.16% | ¥5,700.00 | ¥5,700.00 | ¥5,510.00 | 40.40K |
| 2026-08-18 | ¥5,770.00 | +1.23% | ¥5,720.00 | ¥5,810.00 | ¥5,700.00 | 34.20K |
| 2026-08-17 | ¥5,700.00 | +0.18% | ¥5,690.00 | ¥5,720.00 | ¥5,650.00 | 24.80K |
| 2026-08-14 | ¥5,690.00 | +0.18% | ¥5,640.00 | ¥5,710.00 | ¥5,620.00 | 23.20K |
| 2026-08-13 | ¥5,680.00 | +0.89% | ¥5,630.00 | ¥5,680.00 | ¥5,620.00 | 18.00K |
| 2026-08-12 | ¥5,630.00 | -1.57% | ¥5,640.00 | ¥5,670.00 | ¥5,590.00 | 28.80K |
| 2026-08-10 | ¥5,720.00 | +1.60% | ¥5,630.00 | ¥5,770.00 | ¥5,620.00 | 57.80K |
| 2026-08-07 | ¥5,630.00 | +0.36% | ¥5,610.00 | ¥5,630.00 | ¥5,530.00 | 30.50K |
| 2026-08-06 | ¥5,610.00 | +1.26% | ¥5,470.00 | ¥5,630.00 | ¥5,450.00 | 38.40K |
| 2026-08-05 | ¥5,540.00 | +1.84% | ¥5,480.00 | ¥5,540.00 | ¥5,450.00 | 27.60K |
| 2026-08-04 | ¥5,440.00 | -0.91% | ¥5,480.00 | ¥5,480.00 | ¥5,370.00 | 56.60K |
| 2026-08-03 | ¥5,490.00 | -1.08% | ¥5,520.00 | ¥5,580.00 | ¥5,330.00 | 84.90K |
| 2026-07-31 | ¥5,550.00 | +9.68% | ¥5,150.00 | ¥5,640.00 | ¥5,140.00 | 204.50K |
| 2026-07-30 | ¥5,060.00 | -1.56% | ¥5,220.00 | ¥5,500.00 | ¥5,030.00 | 371.10K |
| 2026-07-29 | ¥5,140.00 | -0.58% | ¥5,190.00 | ¥5,210.00 | ¥5,070.00 | 56.50K |
| 2026-07-28 | ¥5,170.00 | -0.39% | ¥5,170.00 | ¥5,220.00 | ¥5,130.00 | 52.50K |
| 2026-07-27 | ¥5,190.00 | +2.37% | ¥5,150.00 | ¥5,190.00 | ¥5,100.00 | 40.50K |
| 2026-07-24 | ¥5,070.00 | -0.78% | ¥5,100.00 | ¥5,100.00 | ¥5,040.00 | 32.70K |
| 2026-07-23 | ¥5,110.00 | -0.20% | ¥5,140.00 | ¥5,150.00 | ¥5,100.00 | 15.30K |
| 2026-07-22 | ¥5,120.00 | +0.99% | ¥5,100.00 | ¥5,150.00 | ¥5,030.00 | 55.70K |
| 2026-07-21 | ¥5,070.00 | +3.05% | ¥4,925.00 | ¥5,070.00 | ¥4,925.00 | 43.20K |
| 2026-07-17 | ¥4,920.00 | -1.60% | ¥5,020.00 | ¥5,030.00 | ¥4,880.00 | 37.80K |
| 2026-07-16 | ¥5,000.00 | -0.79% | ¥5,030.00 | ¥5,040.00 | ¥4,975.00 | 38.20K |
| 2026-07-15 | ¥5,040.00 | +1.72% | ¥4,980.00 | ¥5,050.00 | ¥4,975.00 | 34.30K |
| 2026-07-14 | ¥4,955.00 | +0.20% | ¥4,945.00 | ¥4,965.00 | ¥4,930.00 | 22.70K |
| 2026-07-13 | ¥4,945.00 | -0.60% | ¥4,975.00 | ¥5,050.00 | ¥4,920.00 | 37.40K |
| 2026-07-10 | ¥4,975.00 | +0.91% | ¥4,980.00 | ¥5,010.00 | ¥4,955.00 | 55.30K |
| 2026-07-09 | ¥4,930.00 | -0.40% | ¥4,930.00 | ¥4,945.00 | ¥4,885.00 | 39.60K |
| 2026-07-08 | ¥4,950.00 | +1.02% | ¥4,935.00 | ¥4,995.00 | ¥4,915.00 | 65.60K |
| 2026-07-07 | ¥4,900.00 | -0.31% | ¥4,915.00 | ¥4,935.00 | ¥4,890.00 | 33.60K |
| 2026-07-06 | ¥4,915.00 | +0.82% | ¥4,890.00 | ¥4,935.00 | ¥4,885.00 | 49.00K |
| 2026-07-03 | ¥4,875.00 | +2.52% | ¥4,780.00 | ¥4,880.00 | ¥4,780.00 | 39.60K |
| 2026-07-02 | ¥4,755.00 | -0.63% | ¥4,810.00 | ¥4,825.00 | ¥4,755.00 | 59.40K |
| 2026-07-01 | ¥4,785.00 | +0.31% | ¥4,795.00 | ¥4,800.00 | ¥4,740.00 | 51.50K |
| 2026-06-30 | ¥4,770.00 | -1.24% | ¥4,840.00 | ¥4,840.00 | ¥4,760.00 | 45.50K |
| 2026-06-29 | ¥4,830.00 | -2.42% | ¥4,840.00 | ¥4,860.00 | ¥4,765.00 | 67.80K |
| 2026-06-26 | ¥4,950.00 | +0.30% | ¥4,935.00 | ¥4,975.00 | ¥4,905.00 | 77.60K |
| 2026-06-25 | ¥4,935.00 | +0.71% | ¥4,965.00 | ¥4,965.00 | ¥4,925.00 | 32.50K |
| 2026-06-24 | ¥4,900.00 | -0.91% | ¥4,940.00 | ¥4,980.00 | ¥4,870.00 | 43.20K |
| 2026-06-23 | ¥4,945.00 | -1.30% | ¥5,060.00 | ¥5,080.00 | ¥4,945.00 | 52.10K |
| 2026-06-22 | ¥5,010.00 | 0.00% | ¥5,000.00 | ¥5,030.00 | ¥4,990.00 | 30.70K |
| 2026-06-19 | ¥5,010.00 | +1.42% | ¥4,950.00 | ¥5,010.00 | ¥4,935.00 | 91.40K |
| 2026-06-18 | ¥4,940.00 | +0.61% | ¥4,890.00 | ¥4,945.00 | ¥4,890.00 | 25.60K |
| 2026-06-17 | ¥4,910.00 | +1.13% | ¥4,850.00 | ¥4,930.00 | ¥4,850.00 | 39.00K |
| 2026-06-16 | ¥4,855.00 | -0.82% | ¥4,915.00 | ¥4,915.00 | ¥4,845.00 | 25.30K |
| 2026-06-15 | ¥4,895.00 | +1.77% | ¥4,870.00 | ¥4,910.00 | ¥4,840.00 | 45.90K |
| 2026-06-12 | ¥4,810.00 | +0.84% | ¥4,785.00 | ¥4,830.00 | ¥4,785.00 | 48.40K |
| 2026-06-11 | ¥4,770.00 | +0.32% | ¥4,750.00 | ¥4,770.00 | ¥4,650.00 | 68.80K |
| 2026-06-10 | ¥4,755.00 | -0.63% | ¥4,765.00 | ¥4,785.00 | ¥4,720.00 | 54.40K |
| 2026-06-09 | ¥4,785.00 | -0.52% | ¥4,875.00 | ¥4,915.00 | ¥4,755.00 | 45.60K |
| 2026-06-08 | ¥4,810.00 | -1.23% | ¥4,820.00 | ¥4,840.00 | ¥4,765.00 | 54.50K |
| 2026-06-05 | ¥4,870.00 | +0.52% | ¥4,870.00 | ¥4,895.00 | ¥4,835.00 | 33.70K |
| 2026-06-04 | ¥4,845.00 | -0.10% | ¥4,830.00 | ¥4,875.00 | ¥4,790.00 | 41.50K |
| 2026-06-03 | ¥4,850.00 | +2.00% | ¥4,755.00 | ¥4,855.00 | ¥4,730.00 | 48.20K |
| 2026-06-02 | ¥4,755.00 | -0.42% | ¥4,720.00 | ¥4,770.00 | ¥4,630.00 | 77.20K |
| 2026-06-01 | ¥4,775.00 | -2.55% | ¥4,880.00 | ¥4,880.00 | ¥4,755.00 | 68.50K |
| 2026-05-29 | ¥4,900.00 | +1.03% | ¥4,855.00 | ¥4,960.00 | ¥4,855.00 | 57.40K |
| 2026-05-28 | ¥4,850.00 | +0.83% | ¥4,800.00 | ¥4,850.00 | ¥4,735.00 | 47.20K |
| 2026-05-27 | ¥4,810.00 | -0.31% | ¥4,840.00 | ¥4,880.00 | ¥4,800.00 | 56.40K |
| 2026-05-26 | ¥4,825.00 | +1.05% | ¥4,795.00 | ¥4,835.00 | ¥4,775.00 | 47.30K |
| 2026-05-25 | ¥4,775.00 | -0.10% | ¥4,800.00 | ¥4,825.00 | ¥4,755.00 | 30.50K |
| 2026-05-22 | ¥4,780.00 | -0.31% | ¥4,850.00 | ¥4,850.00 | ¥4,735.00 | 40.20K |