Skip to main content
Otec Corporation (TYO:1736)
Japan flag Japan · Delayed Price · Currency is JPY
2,426.00
+62.00 (2.62%)
Mar 10, 2026, 12:31 PM JST

Otec Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,401.002,426.002,299.002,364.002,364.00-4.02%16,000
Mar 6, 20262,473.002,473.002,450.002,463.002,463.00-0.93%2,300
Mar 5, 20262,395.002,492.002,382.002,486.002,486.006.79%10,700
Mar 4, 20262,415.002,420.002,328.002,328.002,328.00-6.58%15,300
Mar 3, 20262,544.002,555.002,492.002,492.002,492.00-3.41%7,300
Mar 2, 20262,538.002,580.002,512.002,580.002,580.001.61%7,600
Feb 27, 20262,493.002,546.002,493.002,539.002,539.001.36%4,500
Feb 26, 20262,505.002,517.002,484.002,505.002,505.00-0.67%4,900
Feb 25, 20262,521.002,526.002,504.002,522.002,522.000.44%2,800
Feb 24, 20262,539.002,539.002,479.002,511.002,511.00-1.45%4,600
Feb 20, 20262,562.002,562.002,510.002,548.002,548.00-0.55%4,200
Feb 19, 20262,553.002,562.002,495.002,562.002,562.001.79%7,600
Feb 18, 20262,460.002,528.002,460.002,517.002,517.002.44%10,800
Feb 17, 20262,463.002,487.002,457.002,457.002,457.00-1.17%5,500
Feb 16, 20262,500.002,504.002,400.002,486.002,486.00-0.04%22,200
Feb 13, 20262,528.002,530.002,481.002,487.002,487.00-2.05%16,700
Feb 12, 20262,565.002,569.002,475.002,539.002,539.00-0.90%44,000
Feb 10, 20262,567.002,636.002,530.002,562.002,562.00-5.70%56,400
Feb 9, 20262,700.002,789.002,700.002,717.002,717.002.30%36,800
Feb 6, 20262,661.002,679.002,650.002,656.002,656.00-0.19%4,500
Feb 5, 20262,634.002,662.002,553.002,661.002,661.00-0.86%6,000
Feb 4, 20262,615.002,684.002,609.002,684.002,684.002.91%4,200
Feb 3, 20262,517.002,640.002,517.002,608.002,608.003.62%5,300
Feb 2, 20262,564.002,564.002,469.002,517.002,517.00-0.59%2,100
Jan 30, 20262,563.002,563.002,524.002,532.002,532.000.76%3,100
Jan 29, 20262,540.002,540.002,400.002,513.002,513.00-2.22%12,700
Jan 28, 20262,578.002,593.002,570.002,570.002,570.00-1.57%2,600
Jan 27, 20262,695.002,695.002,545.002,611.002,611.00-2.21%6,600
Jan 26, 20262,746.002,746.002,625.002,670.002,670.00-1.62%6,800
Jan 23, 20262,706.002,714.002,620.002,714.002,714.000.30%8,400
Jan 22, 20262,781.002,781.002,706.002,706.002,706.00-0.92%6,200
Jan 21, 20262,740.002,768.002,702.002,731.002,731.00-2.11%11,700
Jan 20, 20262,685.002,792.002,685.002,790.002,790.003.91%7,700
Jan 19, 20262,610.002,685.002,610.002,685.002,685.002.87%4,700
Jan 16, 20262,644.002,650.002,606.002,610.002,610.00-1.29%5,000
Jan 15, 20262,618.002,682.002,582.002,644.002,644.000.88%6,900
Jan 14, 20262,585.002,647.002,574.002,621.002,621.000.81%6,300
Jan 13, 20262,609.002,655.002,562.002,600.002,600.000.58%10,900
Jan 9, 20262,480.002,650.002,480.002,585.002,585.004.28%12,300
Jan 8, 20262,492.002,510.002,444.002,479.002,479.00-0.48%3,700
Jan 7, 20262,459.002,491.002,459.002,491.002,491.001.30%1,300
Jan 6, 20262,417.002,459.002,384.002,459.002,459.002.37%4,600
Jan 5, 20262,371.002,438.002,371.002,402.002,402.000.84%9,900
Dec 30, 20252,414.002,450.002,382.002,382.002,382.00-1.57%3,700
Dec 29, 20252,473.002,473.002,400.002,420.002,420.001.98%2,300
Dec 26, 20252,377.002,377.002,368.002,373.002,373.000.04%1,600
Dec 25, 20252,348.002,393.002,348.002,372.002,372.00-0.92%6,000
Dec 24, 20252,434.002,469.002,376.002,394.002,394.002.57%18,100
Dec 23, 20252,322.002,335.002,322.002,334.002,334.000.52%4,100
Dec 22, 20252,326.002,329.002,268.002,322.002,322.001.13%1,800
Dec 19, 20252,257.002,296.002,230.002,296.002,296.001.59%2,500
Dec 18, 20252,221.002,282.002,221.002,260.002,260.001.80%1,700
Dec 17, 20252,277.002,277.002,151.002,220.002,220.00-3.31%12,700
Dec 16, 20252,310.002,310.002,270.002,296.002,296.001.59%3,000
Dec 15, 20252,384.002,384.002,252.002,260.002,260.002.77%20,700
Dec 12, 20252,176.002,209.002,175.002,199.002,199.001.29%1,200
Dec 11, 20252,207.002,207.002,170.002,171.002,171.00-1.32%3,300
Dec 10, 20252,184.002,228.002,184.002,200.002,200.000.92%1,900
Dec 9, 20252,142.002,192.002,142.002,180.002,180.001.16%1,300
Dec 8, 20252,185.002,200.002,115.002,155.002,155.00-1.37%2,700
Dec 5, 20252,212.002,214.002,147.002,185.002,185.000.18%8,000
Dec 4, 20252,168.002,181.002,162.002,181.002,181.000.60%700
Dec 3, 20252,110.002,168.002,110.002,168.002,168.000.37%1,500
Dec 2, 20252,173.002,185.002,106.002,160.002,160.00-1.01%3,500
Dec 1, 20252,195.002,195.002,175.002,182.002,182.00-0.68%3,600
Nov 28, 20252,139.002,226.002,139.002,197.002,197.000.37%5,000
Nov 27, 20252,211.002,211.002,140.002,189.002,189.00-2.15%8,700
Nov 26, 20252,260.002,260.002,195.002,237.002,237.00-0.75%2,500
Nov 25, 20252,265.002,274.002,221.002,254.002,254.000.09%2,400
Nov 21, 20252,191.002,252.002,191.002,252.002,252.002.78%3,500
Nov 20, 20252,164.002,192.002,105.002,191.002,191.003.64%5,400
Nov 19, 20252,088.002,114.002,060.002,114.002,114.001.25%1,600
Nov 18, 20252,175.002,175.002,016.002,088.002,088.00-4.26%20,700
Nov 17, 20252,263.002,263.002,125.002,181.002,181.00-4.05%10,200
Nov 14, 20252,322.002,322.002,201.002,273.002,273.00-2.86%11,300
Nov 13, 20252,229.002,342.002,201.002,340.002,340.006.95%16,000
Nov 12, 20252,144.002,215.002,074.002,188.002,188.004.49%15,800
Nov 11, 20252,154.002,170.002,056.002,094.002,094.004.49%42,000
Nov 10, 20251,997.002,087.001,981.002,004.002,004.001.52%40,000
Nov 7, 20251,959.001,974.001,931.001,974.001,974.001.18%11,500
Nov 6, 20251,956.001,969.001,932.001,951.001,951.00-0.15%4,200
Nov 5, 20251,941.001,956.001,932.001,954.001,954.00-0.71%3,100
Nov 4, 20251,981.001,985.001,930.001,968.001,968.00-0.61%8,800
Oct 31, 20251,963.001,999.001,930.001,980.001,980.000.41%4,900
Oct 30, 20251,946.001,990.001,927.001,972.001,972.002.65%7,200
Oct 29, 20251,849.001,955.001,844.001,921.001,921.004.46%11,100
Oct 28, 20251,850.001,850.001,839.001,839.001,839.000.49%800
Oct 27, 20251,842.001,855.001,826.001,830.001,830.000.22%3,700
Oct 24, 20251,841.001,841.001,820.001,826.001,826.000.38%3,200
Oct 23, 20251,796.001,832.001,787.001,819.001,819.000.55%3,300
Oct 22, 20251,798.001,830.001,769.001,809.001,809.000.89%3,400
Oct 21, 20251,763.001,812.001,733.001,793.001,793.002.34%12,900
Oct 20, 20251,738.001,775.001,733.001,752.001,752.000.81%4,300
Oct 17, 20251,728.001,768.001,728.001,738.001,738.00-0.40%1,100
Oct 16, 20251,778.001,779.001,745.001,745.001,745.00-1.75%2,700
Oct 15, 20251,709.001,776.001,709.001,776.001,776.004.78%9,600
Oct 14, 20251,691.001,718.001,600.001,695.001,695.00-2.08%16,600
Oct 10, 20251,780.001,780.001,713.001,731.001,731.00-2.75%3,700
Oct 9, 20251,809.001,809.001,766.001,780.001,780.00-1.77%3,100
Oct 8, 20251,810.001,821.001,780.001,812.001,812.001.85%5,200