Skip to main content
Otec Corporation (TYO:1736)
Japan flag Japan · Delayed Price · Currency is JPY
2,339.00
+38.00 (1.65%)
Apr 28, 2026, 3:30 PM JST

Otec Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,302.002,339.002,302.002,339.002,339.001.65%2,200
Apr 27, 20262,306.002,330.002,300.002,301.002,301.00-1.79%6,200
Apr 24, 20262,375.002,391.002,340.002,343.002,343.00-2.25%7,600
Apr 23, 20262,400.002,400.002,363.002,397.002,397.00-0.13%2,300
Apr 22, 20262,393.002,427.002,379.002,400.002,400.000.29%2,000
Apr 21, 20262,365.002,395.002,364.002,393.002,393.00-0.17%1,000
Apr 20, 20262,355.002,399.002,355.002,397.002,397.001.57%1,700
Apr 17, 20262,374.002,374.002,359.002,360.002,360.00-1.67%1,100
Apr 16, 20262,359.002,426.002,359.002,400.002,400.002.65%1,600
Apr 15, 20262,348.002,348.002,323.002,338.002,338.00-1.39%3,000
Apr 14, 20262,389.002,389.002,370.002,371.002,371.00-1,100
Apr 13, 20262,426.002,426.002,371.002,371.002,371.00-1.41%1,900
Apr 10, 20262,400.002,405.002,380.002,405.002,405.00-1,100
Apr 9, 20262,390.002,405.002,358.002,405.002,405.000.08%2,800
Apr 8, 20262,377.002,415.002,377.002,403.002,403.003.13%7,500
Apr 7, 20262,311.002,330.002,311.002,330.002,330.00-0.55%800
Apr 6, 20262,319.002,343.002,292.002,343.002,343.000.99%2,700
Apr 3, 20262,375.002,375.002,289.002,320.002,320.00-0.22%5,900
Apr 2, 20262,420.002,468.002,251.002,325.002,325.00-3.93%16,200
Apr 1, 20262,366.002,420.002,366.002,420.002,420.003.46%3,800
Mar 31, 20262,311.002,354.002,305.002,339.002,339.00-0.51%5,100
Mar 30, 20262,390.002,390.002,260.002,351.002,351.00-1.63%5,100
Mar 27, 20262,353.002,390.002,300.002,390.002,344.000.25%9,000
Mar 26, 20262,422.002,423.002,380.002,384.002,338.12-0.91%5,500
Mar 25, 20262,360.002,422.002,345.002,406.002,359.691.95%6,600
Mar 24, 20262,340.002,379.002,321.002,360.002,314.582.70%6,500
Mar 23, 20262,370.002,370.002,298.002,298.002,253.77-4.57%5,800
Mar 19, 20262,464.002,464.002,376.002,408.002,361.65-1.51%7,900
Mar 18, 20262,440.002,487.002,440.002,445.002,397.940.20%2,500
Mar 17, 20262,450.002,450.002,440.002,440.002,393.040.54%400
Mar 16, 20262,429.002,451.002,400.002,427.002,380.29-1.06%3,400
Mar 13, 20262,407.002,453.002,407.002,453.002,405.791.91%3,200
Mar 12, 20262,490.002,495.002,398.002,407.002,360.67-3.29%2,800
Mar 11, 20262,468.002,555.002,468.002,489.002,441.090.32%4,300
Mar 10, 20262,400.002,481.002,400.002,481.002,433.254.95%3,700
Mar 9, 20262,401.002,426.002,299.002,364.002,318.50-4.02%16,000
Mar 6, 20262,473.002,473.002,450.002,463.002,415.59-0.93%2,300
Mar 5, 20262,395.002,492.002,382.002,486.002,438.156.79%10,700
Mar 4, 20262,415.002,420.002,328.002,328.002,283.19-6.58%15,300
Mar 3, 20262,544.002,555.002,492.002,492.002,444.04-3.41%7,300
Mar 2, 20262,538.002,580.002,512.002,580.002,530.341.61%7,600
Feb 27, 20262,493.002,546.002,493.002,539.002,490.131.36%4,500
Feb 26, 20262,505.002,517.002,484.002,505.002,456.79-0.67%4,900
Feb 25, 20262,521.002,526.002,504.002,522.002,473.460.44%2,800
Feb 24, 20262,539.002,539.002,479.002,511.002,462.67-1.45%4,600
Feb 20, 20262,562.002,562.002,510.002,548.002,498.96-0.55%4,200
Feb 19, 20262,553.002,562.002,495.002,562.002,512.691.79%7,600
Feb 18, 20262,460.002,528.002,460.002,517.002,468.562.44%10,800
Feb 17, 20262,463.002,487.002,457.002,457.002,409.71-1.17%5,500
Feb 16, 20262,500.002,504.002,400.002,486.002,438.15-0.04%22,200
Feb 13, 20262,528.002,530.002,481.002,487.002,439.13-2.05%16,700
Feb 12, 20262,565.002,569.002,475.002,539.002,490.13-0.90%44,000
Feb 10, 20262,567.002,636.002,530.002,562.002,512.69-5.70%56,400
Feb 9, 20262,700.002,789.002,700.002,717.002,664.712.30%36,800
Feb 6, 20262,661.002,679.002,650.002,656.002,604.88-0.19%4,500
Feb 5, 20262,634.002,662.002,553.002,661.002,609.78-0.86%6,000
Feb 4, 20262,615.002,684.002,609.002,684.002,632.342.91%4,200
Feb 3, 20262,517.002,640.002,517.002,608.002,557.803.62%5,300
Feb 2, 20262,564.002,564.002,469.002,517.002,468.56-0.59%2,100
Jan 30, 20262,563.002,563.002,524.002,532.002,483.270.76%3,100
Jan 29, 20262,540.002,540.002,400.002,513.002,464.63-2.22%12,700
Jan 28, 20262,578.002,593.002,570.002,570.002,520.54-1.57%2,600
Jan 27, 20262,695.002,695.002,545.002,611.002,560.75-2.21%6,600
Jan 26, 20262,746.002,746.002,625.002,670.002,618.61-1.62%6,800
Jan 23, 20262,706.002,714.002,620.002,714.002,661.760.30%8,400
Jan 22, 20262,781.002,781.002,706.002,706.002,653.92-0.92%6,200
Jan 21, 20262,740.002,768.002,702.002,731.002,678.44-2.11%11,700
Jan 20, 20262,685.002,792.002,685.002,790.002,736.303.91%7,700
Jan 19, 20262,610.002,685.002,610.002,685.002,633.322.87%4,700
Jan 16, 20262,644.002,650.002,606.002,610.002,559.77-1.29%5,000
Jan 15, 20262,618.002,682.002,582.002,644.002,593.110.88%6,900
Jan 14, 20262,585.002,647.002,574.002,621.002,570.550.81%6,300
Jan 13, 20262,609.002,655.002,562.002,600.002,549.960.58%10,900
Jan 9, 20262,480.002,650.002,480.002,585.002,535.254.28%12,300
Jan 8, 20262,492.002,510.002,444.002,479.002,431.29-0.48%3,700
Jan 7, 20262,459.002,491.002,459.002,491.002,443.061.30%1,300
Jan 6, 20262,417.002,459.002,384.002,459.002,411.672.37%4,600
Jan 5, 20262,371.002,438.002,371.002,402.002,355.770.84%9,900
Dec 30, 20252,414.002,450.002,382.002,382.002,336.15-1.57%3,700
Dec 29, 20252,473.002,473.002,400.002,420.002,373.421.98%2,300
Dec 26, 20252,377.002,377.002,368.002,373.002,327.330.04%1,600
Dec 25, 20252,348.002,393.002,348.002,372.002,326.35-0.92%6,000
Dec 24, 20252,434.002,469.002,376.002,394.002,347.922.57%18,100
Dec 23, 20252,322.002,335.002,322.002,334.002,289.080.52%4,100
Dec 22, 20252,326.002,329.002,268.002,322.002,277.311.13%1,800
Dec 19, 20252,257.002,296.002,230.002,296.002,251.811.59%2,500
Dec 18, 20252,221.002,282.002,221.002,260.002,216.501.80%1,700
Dec 17, 20252,277.002,277.002,151.002,220.002,177.27-3.31%12,700
Dec 16, 20252,310.002,310.002,270.002,296.002,251.811.59%3,000
Dec 15, 20252,384.002,384.002,252.002,260.002,216.502.77%20,700
Dec 12, 20252,176.002,209.002,175.002,199.002,156.681.29%1,200
Dec 11, 20252,207.002,207.002,170.002,171.002,129.22-1.32%3,300
Dec 10, 20252,184.002,228.002,184.002,200.002,157.660.92%1,900
Dec 9, 20252,142.002,192.002,142.002,180.002,138.041.16%1,300
Dec 8, 20252,185.002,200.002,115.002,155.002,113.52-1.37%2,700
Dec 5, 20252,212.002,214.002,147.002,185.002,142.950.18%8,000
Dec 4, 20252,168.002,181.002,162.002,181.002,139.020.60%700
Dec 3, 20252,110.002,168.002,110.002,168.002,126.270.37%1,500
Dec 2, 20252,173.002,185.002,106.002,160.002,118.43-1.01%3,500
Dec 1, 20252,195.002,195.002,175.002,182.002,140.00-0.68%3,600