Skip to main content
OSAKA Titanium technologies Co.,Ltd. (TYO:5726)
Japan flag Japan · Delayed Price · Currency is JPY
2,706.00
+30.00 (1.12%)
Mar 10, 2026, 9:25 AM JST

TYO:5726 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,750.002,760.002,526.002,676.002,676.00-8.48%2,165,900
Mar 6, 20262,985.003,070.002,874.002,924.002,924.00-6.43%1,519,300
Mar 5, 20263,140.003,165.002,957.003,125.003,125.008.70%1,607,400
Mar 4, 20263,065.003,200.002,807.002,875.002,875.00-12.21%2,164,600
Mar 3, 20263,365.003,435.003,230.003,275.003,275.00-2.96%1,823,300
Mar 2, 20263,100.003,375.003,020.003,375.003,375.009.05%2,184,000
Feb 27, 20263,080.003,150.003,035.003,095.003,095.00-1.75%1,425,500
Feb 26, 20263,110.003,340.003,100.003,150.003,150.0010.92%5,852,700
Feb 25, 20262,808.002,865.002,770.002,840.002,840.001.25%973,400
Feb 24, 20262,785.002,894.002,778.002,805.002,805.004.43%1,544,800
Feb 20, 20262,736.002,817.002,670.002,686.002,686.00-2.36%1,052,600
Feb 19, 20262,732.002,793.002,656.002,751.002,751.000.84%1,290,600
Feb 18, 20262,574.002,745.002,566.002,728.002,728.008.00%1,771,400
Feb 17, 20262,590.002,610.002,502.002,526.002,526.00-3.99%1,222,300
Feb 16, 20262,765.002,781.002,591.002,631.002,631.00-2.95%1,268,600
Feb 13, 20262,940.002,949.002,682.002,711.002,711.00-10.68%1,947,100
Feb 12, 20262,850.003,085.002,850.003,035.003,035.0010.36%4,037,800
Feb 10, 20262,473.002,763.002,446.002,750.002,750.0010.00%3,218,000
Feb 9, 20262,553.002,553.002,440.002,500.002,500.00-0.12%1,755,400
Feb 6, 20262,601.002,621.002,492.002,503.002,503.00-6.22%1,252,600
Feb 5, 20262,612.002,743.002,608.002,669.002,669.004.18%2,211,600
Feb 4, 20262,468.002,562.002,456.002,562.002,562.005.00%2,026,500
Feb 3, 20262,310.002,449.002,302.002,440.002,440.007.16%1,255,900
Feb 2, 20262,305.002,363.002,272.002,277.002,277.00-0.91%1,299,400
Jan 30, 20262,350.002,433.002,277.002,298.002,298.00-1.29%1,377,900
Jan 29, 20262,392.002,393.002,271.002,328.002,328.00-0.13%1,150,700
Jan 28, 20262,287.002,398.002,261.002,331.002,331.004.67%1,599,000
Jan 27, 20262,245.002,314.002,224.002,227.002,227.00-1.02%927,500
Jan 26, 20262,280.002,361.002,248.002,250.002,250.00-2.13%867,600
Jan 23, 20262,290.002,354.002,266.002,299.002,299.000.22%1,011,700
Jan 22, 20262,355.002,379.002,282.002,294.002,294.00-0.78%684,700
Jan 21, 20262,312.002,375.002,288.002,312.002,312.00-3.22%1,054,800
Jan 20, 20262,481.002,490.002,388.002,389.002,389.00-3.36%1,030,100
Jan 19, 20262,387.002,490.002,370.002,472.002,472.002.91%832,800
Jan 16, 20262,503.002,521.002,356.002,402.002,402.00-4.04%1,681,500
Jan 15, 20262,454.002,528.002,451.002,503.002,503.000.12%1,231,400
Jan 14, 20262,435.002,574.002,427.002,500.002,500.007.07%3,374,800
Jan 13, 20262,351.002,399.002,297.002,335.002,335.003.73%1,986,700
Jan 9, 20262,300.002,338.002,208.002,251.002,251.00-0.97%2,216,600
Jan 8, 20262,114.002,303.002,098.002,273.002,273.008.50%4,040,000
Jan 7, 20262,168.002,176.002,067.002,095.002,095.00-3.19%1,708,200
Jan 6, 20261,950.002,175.001,947.002,164.002,164.0012.77%3,187,400
Jan 5, 20261,908.001,924.001,882.001,919.001,919.002.02%801,400
Dec 30, 20251,900.001,913.001,875.001,881.001,881.00-0.79%552,200
Dec 29, 20251,898.001,905.001,863.001,896.001,896.000.58%736,600
Dec 26, 20251,873.001,925.001,869.001,885.001,885.000.43%1,121,000
Dec 25, 20251,890.001,927.001,863.001,877.001,877.000.27%1,100,000
Dec 24, 20251,829.001,905.001,821.001,872.001,872.003.08%1,387,800
Dec 23, 20251,822.001,836.001,807.001,816.001,816.00-0.60%566,500
Dec 22, 20251,830.001,838.001,805.001,827.001,827.001.67%913,300
Dec 19, 20251,774.001,808.001,763.001,797.001,797.001.30%636,700
Dec 18, 20251,767.001,797.001,750.001,774.001,774.000.34%634,300
Dec 17, 20251,781.001,802.001,760.001,768.001,768.00-0.95%636,100
Dec 16, 20251,870.001,870.001,772.001,785.001,785.00-4.80%1,110,000
Dec 15, 20251,870.001,910.001,855.001,875.001,875.00-2.70%746,200
Dec 12, 20251,866.001,938.001,866.001,927.001,927.008.20%1,749,700
Dec 11, 20251,894.001,895.001,780.001,781.001,781.00-6.31%1,569,400
Dec 10, 20251,925.001,939.001,881.001,901.001,901.000.58%1,162,400
Dec 9, 20251,926.001,946.001,880.001,890.001,890.00-2.93%1,568,300
Dec 8, 20252,042.002,042.001,942.001,947.001,947.00-6.93%2,512,500
Dec 5, 20252,080.002,127.002,075.002,092.002,092.00-0.19%416,000
Dec 4, 20252,080.002,118.002,072.002,096.002,096.00-0.19%547,400
Dec 3, 20252,144.002,169.002,097.002,100.002,100.002.74%1,353,100
Dec 2, 20252,112.002,143.002,044.002,044.002,044.00-3.13%1,017,100
Dec 1, 20252,245.002,253.002,110.002,110.002,110.00-6.43%1,275,000
Nov 28, 20252,176.002,264.002,160.002,255.002,255.004.45%1,101,200
Nov 27, 20252,105.002,166.002,103.002,159.002,159.002.81%671,200
Nov 26, 20252,121.002,125.002,088.002,100.002,100.00-0.28%503,500
Nov 25, 20252,093.002,135.002,064.002,106.002,106.001.30%789,400
Nov 21, 20252,040.002,099.002,037.002,079.002,079.00-0.76%857,100
Nov 20, 20252,099.002,122.002,054.002,095.002,095.001.26%957,200
Nov 19, 20252,132.002,139.002,040.002,069.002,069.00-3.23%1,394,600
Nov 18, 20252,274.002,297.002,138.002,138.002,138.00-8.00%1,406,100
Nov 17, 20252,246.002,330.002,220.002,324.002,324.002.38%758,800
Nov 14, 20252,176.002,289.002,160.002,270.002,270.002.95%1,480,400
Nov 13, 20252,240.002,265.002,202.002,205.002,205.00-2.73%1,332,800
Nov 12, 20252,211.002,285.002,171.002,267.002,267.001.57%1,460,200
Nov 11, 20252,265.002,360.002,201.002,232.002,232.00-11.25%6,038,100
Nov 10, 20252,520.002,549.002,487.002,515.002,515.00-0.04%903,100
Nov 7, 20252,498.002,529.002,423.002,516.002,516.00-0.79%1,537,700
Nov 6, 20252,501.002,566.002,466.002,536.002,536.001.36%1,195,300
Nov 5, 20252,469.002,503.002,426.002,502.002,502.00-3.25%1,202,400
Nov 4, 20252,600.002,674.002,575.002,586.002,586.00-2.89%1,268,500
Oct 31, 20252,658.002,729.002,620.002,663.002,663.00-1.04%1,174,100
Oct 30, 20252,621.002,713.002,549.002,691.002,691.00-0.26%1,615,900
Oct 29, 20252,706.002,768.002,652.002,698.002,698.004.65%2,376,700
Oct 28, 20252,640.002,666.002,564.002,578.002,578.00-4.16%1,426,900
Oct 27, 20252,767.002,782.002,665.002,690.002,690.000.11%2,452,300
Oct 24, 20252,485.002,687.002,438.002,687.002,687.009.32%3,982,100
Oct 23, 20252,443.002,460.002,402.002,458.002,458.000.49%749,700
Oct 22, 20252,456.002,496.002,405.002,446.002,446.00-1.09%1,197,900
Oct 21, 20252,420.002,564.002,417.002,473.002,473.002.40%2,425,600
Oct 20, 20252,352.002,416.002,324.002,415.002,415.004.23%1,034,300
Oct 17, 20252,369.002,415.002,312.002,317.002,317.00-3.62%888,200
Oct 16, 20252,360.002,406.002,350.002,404.002,404.001.95%930,900
Oct 15, 20252,362.002,421.002,350.002,358.002,358.000.55%1,061,100
Oct 14, 20252,381.002,520.002,322.002,345.002,345.00-0.51%3,374,900
Oct 10, 20252,424.002,430.002,322.002,357.002,357.00-3.91%1,784,700
Oct 9, 20252,474.002,484.002,393.002,453.002,453.00-0.77%1,451,700
Oct 8, 20252,498.002,545.002,418.002,472.002,472.001.85%1,986,200