Canada markets close in 5 hours 33 minutes

Okamura Corporation (7994.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,197.00+10.00 (+0.46%)
At close: 03:15PM JST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242,194.002,200.002,173.002,197.002,197.00181,800
Jun 25, 20242,149.002,187.002,148.002,187.002,187.00124,300
Jun 24, 20242,148.002,158.002,130.002,144.002,144.00163,200
Jun 21, 20242,130.002,157.002,130.002,137.002,137.00195,400
Jun 20, 20242,151.002,158.002,125.002,138.002,138.00150,200
Jun 19, 20242,183.002,190.002,155.002,166.002,166.0086,000
Jun 18, 20242,155.002,179.002,155.002,177.002,177.00125,900
Jun 17, 20242,202.002,202.002,133.002,155.002,155.00181,600
Jun 14, 20242,158.002,222.002,155.002,217.002,217.00170,300
Jun 13, 20242,210.002,220.002,181.002,182.002,182.00122,600
Jun 12, 20242,195.002,231.002,188.002,213.002,213.00128,400
Jun 11, 20242,209.002,224.002,195.002,199.002,199.00141,700
Jun 10, 20242,237.002,238.002,203.002,209.002,209.00170,200
Jun 07, 20242,220.002,223.002,177.002,181.002,181.00117,700
Jun 06, 20242,220.002,223.002,195.002,211.002,211.00119,700
Jun 05, 20242,253.002,257.002,221.002,225.002,225.0085,700
Jun 04, 20242,248.002,278.002,245.002,268.002,268.0074,900
Jun 03, 20242,300.002,308.002,263.002,276.002,276.00105,600
May 31, 20242,239.002,288.002,239.002,269.002,269.00242,900
May 30, 20242,214.002,228.002,195.002,228.002,228.00177,800
May 29, 20242,250.002,264.002,204.002,208.002,208.00131,900
May 28, 20242,239.002,258.002,231.002,242.002,242.00148,400
May 27, 20242,205.002,248.002,201.002,248.002,248.00124,200
May 24, 20242,181.002,214.002,180.002,201.002,201.0086,500
May 23, 20242,200.002,227.002,167.002,218.002,218.00135,700
May 22, 20242,239.002,239.002,202.002,207.002,207.00144,700
May 21, 20242,288.002,313.002,243.002,243.002,243.00127,100
May 20, 20242,263.002,287.002,251.002,271.002,271.00113,200
May 17, 20242,277.002,281.002,245.002,265.002,265.00154,200
May 16, 20242,361.002,361.002,279.002,289.002,289.00204,800
May 15, 20242,382.002,382.002,336.002,365.002,365.00128,900
May 14, 20242,402.002,403.002,336.002,364.002,364.00185,800
May 13, 20242,424.002,424.002,358.002,421.002,421.00294,800
May 10, 20242,413.002,452.002,263.002,378.002,378.00605,100
May 09, 20242,331.002,418.002,331.002,396.002,396.00226,100
May 08, 20242,302.002,330.002,299.002,312.002,312.00194,300
May 07, 20242,350.002,352.002,317.002,318.002,318.00168,400
May 02, 20242,350.002,361.002,330.002,348.002,348.00144,300
May 01, 20242,379.002,395.002,353.002,353.002,353.00174,000
Apr 30, 20242,399.002,399.002,345.002,392.002,392.00133,000
Apr 26, 20242,330.002,361.002,294.002,352.002,352.00192,800
Apr 25, 20242,310.002,338.002,310.002,314.002,314.00103,800
Apr 24, 20242,340.002,343.002,296.002,339.002,339.00143,100
Apr 23, 20242,283.002,314.002,283.002,307.002,307.00140,000
Apr 22, 20242,300.002,320.002,278.002,301.002,301.00103,500
Apr 19, 20242,274.002,295.002,239.002,269.002,269.00209,200
Apr 18, 20242,274.002,303.002,252.002,272.002,272.00151,400
Apr 17, 20242,320.002,320.002,241.002,254.002,254.00138,100
Apr 16, 20242,331.002,353.002,308.002,321.002,321.00186,600
Apr 15, 20242,329.002,357.002,329.002,347.002,347.00161,900
Apr 12, 20242,305.002,337.002,305.002,330.002,330.00240,400
Apr 11, 20242,241.002,283.002,231.002,283.002,283.0074,300
Apr 10, 20242,239.002,278.002,235.002,271.002,271.00113,900
Apr 09, 20242,224.002,239.002,209.002,231.002,231.0094,900
Apr 08, 20242,230.002,249.002,206.002,220.002,220.00105,500
Apr 05, 20242,181.002,220.002,175.002,211.002,211.00104,800
Apr 04, 20242,206.002,213.002,176.002,193.002,193.00134,300
Apr 03, 20242,189.002,218.002,163.002,207.002,207.00171,200
Apr 02, 20242,247.002,252.002,200.002,212.002,212.00140,400
Apr 01, 20242,298.002,311.002,240.002,241.002,241.00154,000
Mar 29, 20242,239.002,268.002,227.002,262.002,262.0067,100
Mar 28, 20242,210.002,251.002,210.002,224.002,224.00108,100
Mar 28, 202443 Dividend
Mar 27, 20242,261.002,294.002,261.002,276.002,233.00193,800
Mar 26, 20242,264.002,276.002,241.002,246.002,203.57139,300
Mar 25, 20242,271.002,280.002,247.002,255.002,212.40112,400
Mar 22, 20242,300.002,312.002,261.002,292.002,248.70212,700
Mar 21, 20242,276.002,305.002,269.002,286.002,242.81238,100
Mar 19, 20242,214.002,258.002,210.002,257.002,214.36230,800
Mar 18, 20242,215.002,224.002,183.002,212.002,170.21213,300
Mar 15, 20242,163.002,224.002,163.002,213.002,171.19268,700
Mar 14, 20242,119.002,164.002,105.002,156.002,115.27159,700
Mar 13, 20242,131.002,141.002,091.002,119.002,078.97172,000
Mar 12, 20242,112.002,131.002,067.002,131.002,090.74220,900
Mar 11, 20242,165.002,165.002,092.002,114.002,074.06138,000
Mar 08, 20242,126.002,199.002,121.002,178.002,136.85207,600
Mar 07, 20242,166.002,183.002,138.002,146.002,105.46267,500
Mar 06, 20242,150.002,175.002,142.002,163.002,122.14156,900
Mar 05, 20242,155.002,155.002,098.002,140.002,099.57187,000
Mar 04, 20242,173.002,187.002,161.002,169.002,128.02168,900
Mar 01, 20242,209.002,220.002,160.002,173.002,131.95217,600
Feb 29, 20242,178.002,196.002,148.002,189.002,147.64266,300
Feb 28, 20242,170.002,185.002,146.002,159.002,118.21106,700
Feb 27, 20242,180.002,196.002,163.002,173.002,131.95124,100
Feb 26, 20242,239.002,239.002,181.002,185.002,143.72194,600
Feb 22, 20242,210.002,218.002,179.002,189.002,147.64167,400
Feb 21, 20242,200.002,258.002,175.002,204.002,162.36357,900
Feb 20, 20242,184.002,206.002,174.002,187.002,145.68214,600
Feb 19, 20242,128.002,177.002,111.002,173.002,131.95192,100
Feb 16, 20242,116.002,136.002,092.002,124.002,083.87255,200
Feb 15, 20242,089.002,125.002,072.002,118.002,077.99312,000
Feb 14, 20242,042.002,091.002,030.002,081.002,041.68478,600
Feb 13, 20242,105.002,119.002,008.002,017.001,978.89558,300
Feb 09, 20242,210.002,222.002,055.002,055.002,016.18489,900
Feb 08, 20242,180.002,210.002,139.002,196.002,154.51218,900
Feb 07, 20242,181.002,190.002,171.002,177.002,135.8783,300
Feb 06, 20242,198.002,219.002,188.002,196.002,154.51119,500
Feb 05, 20242,215.002,227.002,201.002,203.002,161.38112,000
Feb 02, 20242,221.002,242.002,192.002,215.002,173.15117,800
Feb 01, 20242,200.002,232.002,198.002,221.002,179.0499,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...