Otani Kogyo Co.,Ltd. (TYO:5939)
Japan
· Delayed Price · Currency is JPY 6,610.00
-450.00 (-6.37%)
Mar 10, 2026, 3:30 PM JST
Otani Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,860.00 | 8,190.00 | 7,060.00 | 7,060.00 | 7,060.00 | -17.52% | 48,400 |
| Mar 6, 2026 | 8,380.00 | 8,850.00 | 8,300.00 | 8,560.00 | 8,560.00 | 0.35% | 14,600 |
| Mar 5, 2026 | 8,120.00 | 8,710.00 | 8,110.00 | 8,530.00 | 8,530.00 | 7.03% | 16,400 |
| Mar 4, 2026 | 8,270.00 | 8,640.00 | 7,520.00 | 7,970.00 | 7,970.00 | -9.94% | 27,400 |
| Mar 3, 2026 | 9,080.00 | 9,350.00 | 8,590.00 | 8,850.00 | 8,850.00 | -6.65% | 22,200 |
| Mar 2, 2026 | 8,880.00 | 9,560.00 | 8,840.00 | 9,480.00 | 9,480.00 | 3.27% | 15,500 |
| Feb 27, 2026 | 8,810.00 | 9,190.00 | 8,650.00 | 9,180.00 | 9,180.00 | 4.08% | 15,900 |
| Feb 26, 2026 | 8,830.00 | 8,850.00 | 8,400.00 | 8,820.00 | 8,820.00 | 1.61% | 9,400 |
| Feb 25, 2026 | 9,390.00 | 9,390.00 | 8,100.00 | 8,680.00 | 8,680.00 | -3.45% | 29,400 |
| Feb 24, 2026 | 8,370.00 | 9,100.00 | 8,230.00 | 8,990.00 | 8,990.00 | 13.51% | 20,400 |
| Feb 20, 2026 | 8,170.00 | 8,230.00 | 7,820.00 | 7,920.00 | 7,920.00 | -2.46% | 4,800 |
| Feb 19, 2026 | 8,250.00 | 8,510.00 | 7,770.00 | 8,120.00 | 8,120.00 | -0.25% | 11,300 |
| Feb 18, 2026 | 8,130.00 | 8,390.00 | 7,100.00 | 8,140.00 | 8,140.00 | -2.98% | 38,200 |
| Feb 17, 2026 | 10,170.00 | 10,630.00 | 8,020.00 | 8,390.00 | 8,390.00 | -16.10% | 68,000 |
| Feb 16, 2026 | 9,440.00 | 10,000.00 | 9,310.00 | 10,000.00 | 10,000.00 | 10.62% | 25,700 |
| Feb 13, 2026 | 8,490.00 | 9,100.00 | 8,490.00 | 9,040.00 | 9,040.00 | 6.48% | 16,500 |
| Feb 12, 2026 | 7,990.00 | 8,490.00 | 7,990.00 | 8,490.00 | 8,490.00 | 6.79% | 11,000 |
| Feb 10, 2026 | 7,920.00 | 7,990.00 | 7,640.00 | 7,950.00 | 7,950.00 | 0.63% | 6,200 |
| Feb 9, 2026 | 7,850.00 | 7,990.00 | 7,850.00 | 7,900.00 | 7,900.00 | 2.20% | 4,300 |
| Feb 6, 2026 | 7,670.00 | 7,800.00 | 7,620.00 | 7,730.00 | 7,730.00 | 0.78% | 2,600 |
| Feb 5, 2026 | 7,830.00 | 7,830.00 | 7,570.00 | 7,670.00 | 7,670.00 | -1.29% | 7,300 |
| Feb 4, 2026 | 7,250.00 | 7,840.00 | 7,250.00 | 7,770.00 | 7,770.00 | 7.02% | 16,700 |
| Feb 3, 2026 | 7,180.00 | 7,260.00 | 7,120.00 | 7,260.00 | 7,260.00 | 1.26% | 3,600 |
| Feb 2, 2026 | 7,280.00 | 7,280.00 | 7,150.00 | 7,170.00 | 7,170.00 | 0.14% | 4,100 |
| Jan 30, 2026 | 6,930.00 | 7,190.00 | 6,930.00 | 7,160.00 | 7,160.00 | 3.62% | 6,300 |
| Jan 29, 2026 | 6,930.00 | 6,940.00 | 6,900.00 | 6,910.00 | 6,910.00 | -0.29% | 1,400 |
| Jan 28, 2026 | 6,850.00 | 6,930.00 | 6,840.00 | 6,930.00 | 6,930.00 | 1.17% | 400 |
| Jan 27, 2026 | 6,880.00 | 6,880.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.29% | 700 |
| Jan 26, 2026 | 6,910.00 | 6,940.00 | 6,840.00 | 6,870.00 | 6,870.00 | -0.58% | 2,800 |
| Jan 23, 2026 | 7,030.00 | 7,050.00 | 6,880.00 | 6,910.00 | 6,910.00 | -1.43% | 3,700 |
| Jan 22, 2026 | 6,870.00 | 7,060.00 | 6,870.00 | 7,010.00 | 7,010.00 | 2.94% | 3,900 |
| Jan 21, 2026 | 6,750.00 | 6,980.00 | 6,730.00 | 6,810.00 | 6,810.00 | -2.71% | 3,500 |
| Jan 20, 2026 | 6,410.00 | 7,040.00 | 6,410.00 | 7,000.00 | 7,000.00 | 9.38% | 13,100 |
| Jan 19, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 1,600 |
| Jan 16, 2026 | 6,150.00 | 6,300.00 | 6,150.00 | 6,300.00 | 6,300.00 | 4.13% | 1,600 |
| Jan 15, 2026 | 6,260.00 | 6,260.00 | 6,000.00 | 6,050.00 | 6,050.00 | -3.35% | 2,400 |
| Jan 14, 2026 | 6,410.00 | 6,410.00 | 6,200.00 | 6,260.00 | 6,260.00 | -2.49% | 4,700 |
| Jan 13, 2026 | 6,480.00 | 6,480.00 | 6,320.00 | 6,420.00 | 6,420.00 | 0.63% | 2,300 |
| Jan 9, 2026 | 6,400.00 | 6,400.00 | 6,250.00 | 6,380.00 | 6,380.00 | -0.31% | 2,300 |
| Jan 8, 2026 | 6,300.00 | 6,440.00 | 6,230.00 | 6,400.00 | 6,400.00 | 1.11% | 2,400 |
| Jan 7, 2026 | 6,220.00 | 6,400.00 | 6,220.00 | 6,330.00 | 6,330.00 | 1.61% | 1,100 |
| Jan 6, 2026 | 6,310.00 | 6,310.00 | 6,230.00 | 6,230.00 | 6,230.00 | -1.27% | 1,500 |
| Jan 5, 2026 | 6,500.00 | 6,500.00 | 6,210.00 | 6,310.00 | 6,310.00 | -2.92% | 7,100 |
| Dec 30, 2025 | 5,800.00 | 6,500.00 | 5,800.00 | 6,500.00 | 6,500.00 | 10.92% | 5,300 |
| Dec 29, 2025 | 5,570.00 | 5,970.00 | 5,570.00 | 5,860.00 | 5,860.00 | 5.40% | 3,800 |
| Dec 26, 2025 | 5,580.00 | 5,640.00 | 5,560.00 | 5,560.00 | 5,560.00 | -0.36% | 1,900 |
| Dec 25, 2025 | 5,640.00 | 5,650.00 | 5,540.00 | 5,580.00 | 5,580.00 | -1.06% | 1,800 |
| Dec 24, 2025 | 5,670.00 | 5,670.00 | 5,540.00 | 5,640.00 | 5,640.00 | 2.92% | 3,200 |
| Dec 23, 2025 | 5,350.00 | 5,480.00 | 5,350.00 | 5,480.00 | 5,480.00 | 2.81% | 2,300 |
| Dec 22, 2025 | 5,330.00 | 5,330.00 | 5,290.00 | 5,330.00 | 5,330.00 | 0.19% | 1,800 |
| Dec 19, 2025 | 5,300.00 | 5,320.00 | 5,290.00 | 5,320.00 | 5,320.00 | 0.38% | 800 |
| Dec 18, 2025 | 5,280.00 | 5,300.00 | 5,270.00 | 5,300.00 | 5,300.00 | 0.19% | 800 |
| Dec 17, 2025 | 5,310.00 | 5,310.00 | 5,290.00 | 5,290.00 | 5,290.00 | -0.38% | 700 |
| Dec 16, 2025 | 5,290.00 | 5,310.00 | 5,200.00 | 5,310.00 | 5,310.00 | 0.19% | 600 |
| Dec 15, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -0.19% | 600 |
| Dec 12, 2025 | 5,220.00 | 5,310.00 | 5,220.00 | 5,310.00 | 5,310.00 | -0.19% | 500 |
| Dec 11, 2025 | 5,170.00 | 5,320.00 | 5,170.00 | 5,320.00 | 5,320.00 | 1.53% | 1,100 |
| Dec 10, 2025 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 1.95% | 100 |
| Dec 5, 2025 | 5,210.00 | 5,210.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.39% | 600 |
| Dec 4, 2025 | 5,210.00 | 5,210.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.96% | 700 |
| Dec 3, 2025 | 5,210.00 | 5,210.00 | 5,190.00 | 5,210.00 | 5,210.00 | -0.95% | 500 |
| Dec 1, 2025 | 5,320.00 | 5,320.00 | 5,240.00 | 5,260.00 | 5,260.00 | -1.13% | 1,000 |
| Nov 28, 2025 | 5,300.00 | 5,330.00 | 5,300.00 | 5,320.00 | 5,320.00 | 0.38% | 600 |
| Nov 27, 2025 | 5,250.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,300.00 | - | 600 |
| Nov 26, 2025 | 5,250.00 | 5,300.00 | 5,060.00 | 5,300.00 | 5,300.00 | 2.51% | 7,200 |
| Nov 25, 2025 | 4,915.00 | 5,270.00 | 4,915.00 | 5,170.00 | 5,170.00 | 6.71% | 8,800 |
| Nov 21, 2025 | 4,850.00 | 4,865.00 | 4,845.00 | 4,845.00 | 4,845.00 | -0.51% | 6,200 |
| Nov 20, 2025 | 4,850.00 | 4,870.00 | 4,850.00 | 4,870.00 | 4,870.00 | 0.41% | 300 |
| Nov 19, 2025 | 4,935.00 | 4,935.00 | 4,850.00 | 4,850.00 | 4,850.00 | -1.62% | 2,300 |
| Nov 18, 2025 | 4,925.00 | 4,955.00 | 4,925.00 | 4,930.00 | 4,930.00 | 0.10% | 7,500 |
| Nov 17, 2025 | 5,040.00 | 5,040.00 | 4,925.00 | 4,925.00 | 4,925.00 | -2.28% | 1,400 |
| Nov 14, 2025 | 5,150.00 | 5,150.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.79% | 4,100 |
| Nov 13, 2025 | 5,070.00 | 5,130.00 | 5,070.00 | 5,080.00 | 5,080.00 | -0.59% | 1,600 |
| Nov 12, 2025 | 5,070.00 | 5,160.00 | 5,070.00 | 5,110.00 | 5,110.00 | - | 1,800 |
| Nov 11, 2025 | 5,080.00 | 5,130.00 | 5,070.00 | 5,110.00 | 5,110.00 | 0.59% | 800 |
| Nov 10, 2025 | 5,070.00 | 5,080.00 | 5,070.00 | 5,080.00 | 5,080.00 | -0.59% | 200 |
| Nov 7, 2025 | 5,070.00 | 5,110.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.20% | 700 |
| Nov 6, 2025 | 5,020.00 | 5,100.00 | 5,010.00 | 5,100.00 | 5,100.00 | 1.80% | 9,100 |
| Nov 5, 2025 | 5,000.00 | 5,010.00 | 5,000.00 | 5,010.00 | 5,010.00 | 0.20% | 600 |
| Nov 4, 2025 | 5,260.00 | 5,260.00 | 5,000.00 | 5,000.00 | 5,000.00 | -4.21% | 4,400 |
| Oct 31, 2025 | 5,240.00 | 5,260.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.57% | 2,000 |
| Oct 30, 2025 | 5,320.00 | 5,320.00 | 5,230.00 | 5,250.00 | 5,250.00 | -2.96% | 4,400 |
| Oct 29, 2025 | 5,470.00 | 5,510.00 | 5,350.00 | 5,410.00 | 5,410.00 | -0.92% | 2,700 |
| Oct 28, 2025 | 5,410.00 | 5,550.00 | 5,400.00 | 5,460.00 | 5,460.00 | 1.30% | 4,100 |
| Oct 27, 2025 | 5,410.00 | 5,410.00 | 5,330.00 | 5,390.00 | 5,390.00 | -0.37% | 2,000 |
| Oct 24, 2025 | 5,390.00 | 5,410.00 | 5,370.00 | 5,410.00 | 5,410.00 | 0.37% | 800 |
| Oct 23, 2025 | 5,430.00 | 5,430.00 | 5,390.00 | 5,390.00 | 5,390.00 | -0.37% | 700 |
| Oct 22, 2025 | 5,440.00 | 5,450.00 | 5,410.00 | 5,410.00 | 5,410.00 | -0.55% | 900 |
| Oct 21, 2025 | 5,330.00 | 5,440.00 | 5,330.00 | 5,440.00 | 5,440.00 | 2.06% | 1,300 |
| Oct 20, 2025 | 5,300.00 | 5,330.00 | 5,260.00 | 5,330.00 | 5,330.00 | 2.90% | 2,700 |
| Oct 17, 2025 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | -1.52% | 200 |
| Oct 16, 2025 | 5,230.00 | 5,260.00 | 5,230.00 | 5,260.00 | 5,260.00 | 0.57% | 300 |
| Oct 15, 2025 | 5,160.00 | 5,230.00 | 5,160.00 | 5,230.00 | 5,230.00 | 1.36% | 500 |
| Oct 14, 2025 | 5,190.00 | 5,260.00 | 5,150.00 | 5,160.00 | 5,160.00 | -1.71% | 4,800 |
| Oct 10, 2025 | 5,290.00 | 5,290.00 | 5,200.00 | 5,250.00 | 5,250.00 | -1.87% | 1,300 |
| Oct 9, 2025 | 5,390.00 | 5,390.00 | 5,200.00 | 5,350.00 | 5,350.00 | -0.93% | 2,900 |
| Oct 8, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.37% | 800 |
| Oct 7, 2025 | 5,470.00 | 5,470.00 | 5,420.00 | 5,420.00 | 5,420.00 | -0.18% | 800 |
| Oct 6, 2025 | 5,470.00 | 5,470.00 | 5,370.00 | 5,430.00 | 5,430.00 | -0.73% | 3,300 |
| Oct 3, 2025 | 5,460.00 | 5,480.00 | 5,450.00 | 5,470.00 | 5,470.00 | -0.36% | 1,700 |