Okura Industrial Co., Ltd. - 4221.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,620	4,755	4,755	4,760	4,610	42,600
August 15, 2025	4,565	4,605	4,605	4,620	4,520	37,000
August 14, 2025	4,605	4,570	4,570	4,645	4,570	26,100
August 13, 2025	4,595	4,650	4,650	4,650	4,510	55,100
August 12, 2025	4,640	4,555	4,555	4,640	4,485	70,900
August 08, 2025	4,560	4,645	4,645	4,890	4,430	133,900
August 07, 2025	4,515	4,520	4,520	4,570	4,495	35,400
August 06, 2025	4,530	4,540	4,540	4,570	4,530	14,600
August 05, 2025	4,500	4,520	4,520	4,550	4,500	18,100
August 04, 2025	4,420	4,495	4,495	4,495	4,420	22,000
August 01, 2025	4,380	4,490	4,490	4,490	4,380	52,900
July 31, 2025	4,340	4,375	4,375	4,380	4,320	21,000
July 30, 2025	4,335	4,305	4,305	4,380	4,305	89,300
July 29, 2025	4,330	4,335	4,335	4,340	4,300	22,700
July 28, 2025	4,330	4,330	4,330	4,335	4,280	17,400
July 25, 2025	4,315	4,325	4,325	4,335	4,255	30,800
July 24, 2025	4,240	4,315	4,315	4,325	4,240	36,100
July 23, 2025	4,205	4,240	4,240	4,245	4,190	32,600
July 22, 2025	4,190	4,185	4,185	4,225	4,160	24,000
July 18, 2025	4,220	4,185	4,185	4,220	4,160	23,600
July 17, 2025	4,215	4,210	4,210	4,230	4,205	18,300
July 16, 2025	4,260	4,215	4,215	4,285	4,195	27,000
July 15, 2025	4,250	4,280	4,280	4,290	4,245	23,400
July 14, 2025	4,245	4,245	4,245	4,285	4,225	24,600
July 11, 2025	4,180	4,255	4,255	4,270	4,175	42,000
July 10, 2025	4,160	4,160	4,160	4,210	4,130	46,700
July 09, 2025	4,110	4,120	4,120	4,155	4,100	32,000
July 08, 2025	4,090	4,095	4,095	4,140	4,080	48,500
July 07, 2025	4,200	4,105	4,105	4,215	4,085	47,400
July 04, 2025	4,265	4,200	4,200	4,275	4,200	28,200
July 03, 2025	4,285	4,260	4,260	4,285	4,210	33,900
July 02, 2025	4,245	4,270	4,270	4,300	4,245	28,100
July 01, 2025	4,330	4,265	4,265	4,330	4,260	29,000
June 30, 2025	4,320	4,310	4,310	4,330	4,285	45,800
June 27, 2025	4,250	4,295	4,295	4,310	4,230	51,500
June 26, 2025	4,330	4,345	4,250	4,370	4,310	44,600
June 25, 2025	4,340	4,335	4,240.22	4,340	4,280	20,400
June 24, 2025	4,315	4,305	4,210.87	4,355	4,280	35,900
June 23, 2025	4,275	4,275	4,280	4,290	4,215	45,500
June 20, 2025	4,310	4,275	4,275	4,330	4,275	30,800
June 19, 2025	4,315	4,325	4,325	4,335	4,295	19,500
June 18, 2025	4,305	4,310	4,310	4,340	4,290	25,800
June 17, 2025	4,325	4,295	4,295	4,365	4,295	26,300
June 16, 2025	4,320	4,310	4,310	4,335	4,300	19,700
June 13, 2025	4,350	4,320	4,320	4,350	4,275	37,200
June 12, 2025	4,350	4,355	4,355	4,395	4,340	40,300
June 11, 2025	4,305	4,345	4,345	4,345	4,275	33,600
June 10, 2025	4,280	4,300	4,300	4,320	4,280	32,100
June 09, 2025	4,280	4,255	4,255	4,300	4,245	30,000
June 06, 2025	4,245	4,265	4,265	4,270	4,240	17,100
June 05, 2025	4,290	4,250	4,250	4,300	4,235	21,500
June 04, 2025	4,300	4,295	4,295	4,320	4,270	34,900
June 03, 2025	4,300	4,280	4,280	4,320	4,240	41,200
June 02, 2025	4,240	4,290	4,290	4,290	4,210	46,700
May 30, 2025	4,215	4,260	4,260	4,260	4,200	22,000
May 29, 2025	4,225	4,235	4,235	4,265	4,210	38,200
May 28, 2025	4,170	4,195	4,195	4,225	4,170	58,900
May 27, 2025	4,125	4,145	4,145	4,175	4,115	28,200
May 26, 2025	4,055	4,115	4,115	4,120	4,050	28,400
May 23, 2025	4,095	4,055	4,055	4,095	4,050	38,300

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