Skip to main content
OSAKA Titanium technologies Co.,Ltd. (TYO:5726)
Japan flag Japan · Delayed Price · Currency is JPY
2,597.00
+3.00 (0.12%)
Apr 28, 2026, 3:30 PM JST

TYO:5726 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,584.002,609.002,567.002,597.002,597.000.12%403,500
Apr 27, 20262,650.002,650.002,553.002,594.002,594.00-2.15%555,200
Apr 24, 20262,727.002,741.002,638.002,651.002,651.00-3.84%526,200
Apr 23, 20262,693.002,804.002,636.002,757.002,757.004.31%1,202,000
Apr 22, 20262,690.002,690.002,606.002,643.002,643.00-3.96%812,000
Apr 21, 20262,740.002,787.002,686.002,752.002,752.001.25%508,000
Apr 20, 20262,656.002,746.002,637.002,718.002,718.004.26%823,000
Apr 17, 20262,699.002,703.002,603.002,607.002,607.00-4.08%726,300
Apr 16, 20262,755.002,763.002,697.002,718.002,718.00-1.38%636,700
Apr 15, 20262,960.002,960.002,703.002,756.002,756.00-5.29%1,376,100
Apr 14, 20262,900.002,960.002,874.002,910.002,910.002.79%756,700
Apr 13, 20262,826.002,897.002,785.002,831.002,831.00-1.56%402,100
Apr 10, 20262,884.002,947.002,848.002,876.002,876.000.95%680,300
Apr 9, 20262,880.002,940.002,845.002,849.002,849.00-1.76%874,800
Apr 8, 20262,830.002,918.002,781.002,900.002,900.0012.40%1,736,600
Apr 7, 20262,654.002,694.002,580.002,580.002,580.00-3.30%815,000
Apr 6, 20262,702.002,741.002,668.002,668.002,668.00-1.26%629,900
Apr 3, 20262,819.002,860.002,702.002,702.002,702.00-1.03%1,040,700
Apr 2, 20262,678.002,886.002,668.002,730.002,730.003.88%2,495,300
Apr 1, 20262,602.002,649.002,560.002,628.002,628.005.75%984,900
Mar 31, 20262,610.002,610.002,481.002,485.002,485.00-7.00%1,296,800
Mar 30, 20262,651.002,809.002,622.002,672.002,672.00-3.19%883,700
Mar 27, 20262,633.002,764.002,621.002,760.002,750.001.69%737,100
Mar 26, 20262,708.002,822.002,689.002,714.002,704.170.26%1,236,700
Mar 25, 20262,549.002,737.002,543.002,707.002,697.1910.53%1,848,700
Mar 24, 20262,339.002,475.002,335.002,449.002,440.135.88%1,519,100
Mar 23, 20262,250.002,344.002,159.002,313.002,304.62-3.22%1,812,000
Mar 19, 20262,458.002,470.002,390.002,390.002,381.34-6.60%1,033,700
Mar 18, 20262,432.002,593.002,422.002,559.002,549.736.71%1,129,700
Mar 17, 20262,490.002,507.002,388.002,398.002,389.31-2.32%858,800
Mar 16, 20262,551.002,561.002,412.002,455.002,446.11-5.61%1,586,400
Mar 13, 20262,617.002,688.002,568.002,601.002,591.58-4.27%1,204,700
Mar 12, 20262,867.002,908.002,696.002,717.002,707.16-7.62%852,200
Mar 11, 20262,900.002,968.002,889.002,941.002,930.345.04%903,200
Mar 10, 20262,750.002,800.002,687.002,800.002,789.864.63%1,190,700
Mar 9, 20262,750.002,760.002,526.002,676.002,666.30-8.48%2,165,900
Mar 6, 20262,985.003,070.002,874.002,924.002,913.41-6.43%1,519,300
Mar 5, 20263,140.003,165.002,957.003,125.003,113.688.70%1,607,400
Mar 4, 20263,065.003,200.002,807.002,875.002,864.58-12.21%2,164,600
Mar 3, 20263,365.003,435.003,230.003,275.003,263.13-2.96%1,823,300
Mar 2, 20263,100.003,375.003,020.003,375.003,362.779.05%2,184,000
Feb 27, 20263,080.003,150.003,035.003,095.003,083.79-1.75%1,425,500
Feb 26, 20263,110.003,340.003,100.003,150.003,138.5910.92%5,852,700
Feb 25, 20262,808.002,865.002,770.002,840.002,829.711.25%973,400
Feb 24, 20262,785.002,894.002,778.002,805.002,794.844.43%1,544,800
Feb 20, 20262,736.002,817.002,670.002,686.002,676.27-2.36%1,052,600
Feb 19, 20262,732.002,793.002,656.002,751.002,741.030.84%1,290,600
Feb 18, 20262,574.002,745.002,566.002,728.002,718.128.00%1,771,400
Feb 17, 20262,590.002,610.002,502.002,526.002,516.85-3.99%1,222,300
Feb 16, 20262,765.002,781.002,591.002,631.002,621.47-2.95%1,268,600
Feb 13, 20262,940.002,949.002,682.002,711.002,701.18-10.68%1,947,100
Feb 12, 20262,850.003,085.002,850.003,035.003,024.0010.36%4,037,800
Feb 10, 20262,473.002,763.002,446.002,750.002,740.0410.00%3,218,000
Feb 9, 20262,553.002,553.002,440.002,500.002,490.94-0.12%1,755,400
Feb 6, 20262,601.002,621.002,492.002,503.002,493.93-6.22%1,252,600
Feb 5, 20262,612.002,743.002,608.002,669.002,659.334.18%2,211,600
Feb 4, 20262,468.002,562.002,456.002,562.002,552.725.00%2,026,500
Feb 3, 20262,310.002,449.002,302.002,440.002,431.167.16%1,255,900
Feb 2, 20262,305.002,363.002,272.002,277.002,268.75-0.91%1,299,400
Jan 30, 20262,350.002,433.002,277.002,298.002,289.67-1.29%1,377,900
Jan 29, 20262,392.002,393.002,271.002,328.002,319.57-0.13%1,150,700
Jan 28, 20262,287.002,398.002,261.002,331.002,322.554.67%1,599,000
Jan 27, 20262,245.002,314.002,224.002,227.002,218.93-1.02%927,500
Jan 26, 20262,280.002,361.002,248.002,250.002,241.85-2.13%867,600
Jan 23, 20262,290.002,354.002,266.002,299.002,290.670.22%1,011,700
Jan 22, 20262,355.002,379.002,282.002,294.002,285.69-0.78%684,700
Jan 21, 20262,312.002,375.002,288.002,312.002,303.62-3.22%1,054,800
Jan 20, 20262,481.002,490.002,388.002,389.002,380.34-3.36%1,030,100
Jan 19, 20262,387.002,490.002,370.002,472.002,463.042.91%832,800
Jan 16, 20262,503.002,521.002,356.002,402.002,393.30-4.04%1,681,500
Jan 15, 20262,454.002,528.002,451.002,503.002,493.930.12%1,231,400
Jan 14, 20262,435.002,574.002,427.002,500.002,490.947.07%3,374,800
Jan 13, 20262,351.002,399.002,297.002,335.002,326.543.73%1,986,700
Jan 9, 20262,300.002,338.002,208.002,251.002,242.84-0.97%2,216,600
Jan 8, 20262,114.002,303.002,098.002,273.002,264.768.50%4,040,000
Jan 7, 20262,168.002,176.002,067.002,095.002,087.41-3.19%1,708,200
Jan 6, 20261,950.002,175.001,947.002,164.002,156.1612.77%3,187,400
Jan 5, 20261,908.001,924.001,882.001,919.001,912.052.02%801,400
Dec 30, 20251,900.001,913.001,875.001,881.001,874.18-0.79%552,200
Dec 29, 20251,898.001,905.001,863.001,896.001,889.130.58%736,600
Dec 26, 20251,873.001,925.001,869.001,885.001,878.170.43%1,121,000
Dec 25, 20251,890.001,927.001,863.001,877.001,870.200.27%1,100,000
Dec 24, 20251,829.001,905.001,821.001,872.001,865.223.08%1,387,800
Dec 23, 20251,822.001,836.001,807.001,816.001,809.42-0.60%566,500
Dec 22, 20251,830.001,838.001,805.001,827.001,820.381.67%913,300
Dec 19, 20251,774.001,808.001,763.001,797.001,790.491.30%636,700
Dec 18, 20251,767.001,797.001,750.001,774.001,767.570.34%634,300
Dec 17, 20251,781.001,802.001,760.001,768.001,761.59-0.95%636,100
Dec 16, 20251,870.001,870.001,772.001,785.001,778.53-4.80%1,110,000
Dec 15, 20251,870.001,910.001,855.001,875.001,868.21-2.70%746,200
Dec 12, 20251,866.001,938.001,866.001,927.001,920.028.20%1,749,700
Dec 11, 20251,894.001,895.001,780.001,781.001,774.55-6.31%1,569,400
Dec 10, 20251,925.001,939.001,881.001,901.001,894.110.58%1,162,400
Dec 9, 20251,926.001,946.001,880.001,890.001,883.15-2.93%1,568,300
Dec 8, 20252,042.002,042.001,942.001,947.001,939.95-6.93%2,512,500
Dec 5, 20252,080.002,127.002,075.002,092.002,084.42-0.19%416,000
Dec 4, 20252,080.002,118.002,072.002,096.002,088.41-0.19%547,400
Dec 3, 20252,144.002,169.002,097.002,100.002,092.392.74%1,353,100
Dec 2, 20252,112.002,143.002,044.002,044.002,036.59-3.13%1,017,100
Dec 1, 20252,245.002,253.002,110.002,110.002,102.36-6.43%1,275,000