Canada markets close in 3 hours 36 minutes

Okamoto Industries, Inc. (5122.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,670.00-30.00 (-0.64%)
At close: 03:15PM JST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20244,705.004,750.004,630.004,670.004,670.0025,000
May 31, 20244,620.004,725.004,590.004,700.004,700.0053,700
May 30, 20244,640.004,655.004,590.004,625.004,625.0022,400
May 29, 20244,720.004,740.004,640.004,690.004,690.0022,100
May 28, 20244,720.004,740.004,680.004,690.004,690.0014,500
May 27, 20244,610.004,730.004,610.004,700.004,700.0016,200
May 24, 20244,650.004,665.004,615.004,625.004,625.0015,700
May 23, 20244,625.004,695.004,625.004,665.004,665.0017,500
May 22, 20244,620.004,670.004,610.004,625.004,625.0019,900
May 21, 20244,600.004,660.004,600.004,620.004,620.0016,900
May 20, 20244,645.004,645.004,600.004,600.004,600.0024,200
May 17, 20244,540.004,650.004,540.004,630.004,630.0016,000
May 16, 20244,520.004,565.004,495.004,535.004,535.0015,200
May 15, 20244,580.004,585.004,490.004,525.004,525.0019,300
May 14, 20244,600.004,660.004,455.004,560.004,560.0076,600
May 13, 20244,785.004,790.004,590.004,665.004,665.0047,000
May 10, 20244,845.004,860.004,785.004,785.004,785.0017,400
May 09, 20244,805.004,880.004,805.004,845.004,845.0010,600
May 08, 20244,850.004,865.004,780.004,780.004,780.0022,600
May 07, 20244,875.004,890.004,815.004,850.004,850.0012,400
May 02, 20244,895.004,895.004,860.004,870.004,870.003,800
May 01, 20244,945.004,955.004,860.004,895.004,895.006,200
Apr 30, 20244,880.004,975.004,880.004,960.004,960.0010,200
Apr 26, 20244,830.004,910.004,805.004,905.004,905.0023,400
Apr 25, 20244,840.004,860.004,800.004,845.004,845.009,100
Apr 24, 20244,840.004,890.004,830.004,840.004,840.0016,000
Apr 23, 20244,835.004,860.004,825.004,855.004,855.004,600
Apr 22, 20244,740.004,845.004,740.004,835.004,835.0011,100
Apr 19, 20244,770.004,775.004,700.004,725.004,725.0019,300
Apr 18, 20244,755.004,815.004,755.004,805.004,805.0011,700
Apr 17, 20244,770.004,790.004,705.004,755.004,755.0014,600
Apr 16, 20244,790.004,790.004,720.004,770.004,770.0020,600
Apr 15, 20244,750.004,810.004,750.004,800.004,800.0018,900
Apr 12, 20244,805.004,825.004,765.004,770.004,770.0023,300
Apr 11, 20244,805.004,865.004,805.004,825.004,825.0011,800
Apr 10, 20244,885.004,900.004,850.004,850.004,850.008,500
Apr 09, 20244,945.004,945.004,860.004,870.004,870.0012,600
Apr 08, 20244,935.004,950.004,915.004,945.004,945.008,700
Apr 05, 20244,840.004,940.004,840.004,935.004,935.0013,400
Apr 04, 20244,885.004,920.004,850.004,900.004,900.0015,800
Apr 03, 20244,840.004,905.004,840.004,885.004,885.009,800
Apr 02, 20244,925.004,925.004,820.004,865.004,865.0027,600
Apr 01, 20244,990.005,000.004,920.004,925.004,925.0015,200
Mar 29, 20244,890.004,965.004,890.004,955.004,955.004,700
Mar 28, 20244,940.004,985.004,895.004,915.004,915.0016,600
Mar 28, 202425 Dividend
Mar 27, 20245,020.005,080.005,020.005,070.005,045.0020,500
Mar 26, 20245,050.005,070.005,010.005,010.004,985.3013,200
Mar 25, 20245,080.005,130.005,020.005,040.005,015.1525,400
Mar 22, 20245,200.005,200.005,120.005,140.005,114.6512,700
Mar 21, 20245,200.005,210.005,160.005,170.005,144.5110,600
Mar 19, 20245,110.005,160.005,020.005,150.005,124.6118,400
Mar 18, 20245,110.005,130.005,070.005,110.005,084.8014,600
Mar 15, 20245,220.005,340.005,080.005,110.005,084.8071,900
Mar 14, 20245,010.005,020.004,910.005,020.004,995.2518,800
Mar 13, 20244,955.005,010.004,895.004,985.004,960.4222,300
Mar 12, 20244,880.004,955.004,805.004,955.004,930.5720,600
Mar 11, 20244,910.004,930.004,825.004,895.004,870.8621,400
Mar 08, 20244,890.004,975.004,875.004,940.004,915.6418,200
Mar 07, 20244,930.004,940.004,845.004,905.004,880.8121,400
Mar 06, 20244,815.004,960.004,815.004,920.004,895.7429,200
Mar 05, 20244,840.004,840.004,780.004,800.004,776.3310,700
Mar 04, 20244,900.004,900.004,810.004,850.004,826.0822,200
Mar 01, 20244,875.004,890.004,810.004,870.004,845.9916,200
Feb 29, 20244,800.004,865.004,770.004,845.004,821.1120,400
Feb 28, 20244,805.004,915.004,800.004,800.004,776.3323,400
Feb 27, 20244,805.004,870.004,800.004,850.004,826.0814,500
Feb 26, 20244,860.004,880.004,805.004,805.004,781.3116,000
Feb 22, 20244,820.004,845.004,790.004,820.004,796.2327,900
Feb 21, 20244,870.004,870.004,770.004,805.004,781.3120,500
Feb 20, 20244,840.004,920.004,840.004,855.004,831.0612,100
Feb 19, 20244,830.004,935.004,830.004,855.004,831.0617,900
Feb 16, 20244,880.004,900.004,810.004,845.004,821.1132,300
Feb 15, 20245,110.005,160.004,825.004,880.004,855.9443,500
Feb 14, 20244,830.005,100.004,830.005,060.005,035.0547,900
Feb 13, 20244,905.004,915.004,840.004,900.004,875.8441,300
Feb 09, 20244,835.004,885.004,805.004,835.004,811.1634,500
Feb 08, 20244,880.004,890.004,805.004,825.004,801.2122,400
Feb 07, 20244,815.004,910.004,805.004,875.004,850.9620,200
Feb 06, 20244,970.004,985.004,755.004,820.004,796.2369,100
Feb 05, 20244,965.005,010.004,965.004,970.004,945.4911,800
Feb 02, 20244,970.004,980.004,950.004,950.004,925.5910,500
Feb 01, 20245,020.005,020.004,960.004,960.004,935.549,700
Jan 31, 20244,970.005,020.004,945.005,020.004,995.259,600
Jan 30, 20245,080.005,080.004,985.004,995.004,970.3711,100
Jan 29, 20245,050.005,100.005,050.005,060.005,035.056,500
Jan 26, 20245,070.005,120.005,020.005,030.005,005.2014,700
Jan 25, 20245,020.005,070.005,010.005,070.005,045.0024,700
Jan 24, 20245,020.005,080.004,995.005,020.004,995.2514,100
Jan 23, 20245,100.005,130.005,050.005,060.005,035.0516,500
Jan 22, 20245,010.005,080.004,965.005,070.005,045.0013,000
Jan 19, 20244,970.005,060.004,955.005,040.005,015.1525,100
Jan 18, 20244,975.004,995.004,945.004,965.004,940.5212,200
Jan 17, 20245,000.005,040.004,935.004,955.004,930.5719,400
Jan 16, 20245,070.005,070.004,950.004,950.004,925.5920,900
Jan 15, 20245,050.005,060.005,010.005,020.004,995.253,700
Jan 12, 20245,040.005,060.004,940.005,010.004,985.3021,400
Jan 11, 20245,050.005,080.005,010.005,040.005,015.1526,700
Jan 10, 20244,950.005,020.004,940.004,995.004,970.3716,900
Jan 09, 20245,000.005,000.004,925.004,980.004,955.4411,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...