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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 22, 2025	4,090	4,065	4,065	4,130	4,065	25,100
May 21, 2025	4,100	4,115	4,115	4,135	4,080	22,700
May 20, 2025	4,125	4,080	4,080	4,145	4,070	23,800
May 19, 2025	4,090	4,125	4,125	4,130	4,085	35,900
May 16, 2025	4,095	4,110	4,110	4,130	4,055	23,100
May 15, 2025	4,110	4,075	4,075	4,115	4,050	29,100
May 14, 2025	4,140	4,140	4,140	4,160	4,095	45,500
May 13, 2025	4,155	4,135	4,135	4,170	4,100	41,300
May 12, 2025	4,075	4,145	4,145	4,155	4,055	49,800
May 09, 2025	4,060	4,055	4,055	4,070	4,040	22,200
May 08, 2025	4,060	4,030	4,030	4,070	3,990	37,100
May 07, 2025	4,095	4,060	4,060	4,095	4,035	28,600
May 02, 2025	4,040	4,065	4,065	4,130	4,020	57,100
May 01, 2025	4,060	4,050	4,050	4,060	3,985	67,900
April 30, 2025	4,065	4,130	4,130	4,245	3,975	112,700
April 28, 2025	3,995	3,995	3,995	4,020	3,960	42,300
April 25, 2025	3,925	3,955	3,955	3,990	3,925	27,100
April 24, 2025	3,925	3,920	3,920	3,995	3,920	48,900
April 23, 2025	3,870	3,925	3,925	3,930	3,870	38,800
April 22, 2025	3,860	3,840	3,840	3,900	3,835	43,700
April 21, 2025	3,850	3,855	3,855	3,855	3,820	19,300

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