Otani Kogyo Co.,Ltd. (TYO:5939)
Japan
· Delayed Price · Currency is JPY 5,160.00
+30.00 (0.58%)
Apr 28, 2026, 3:30 PM JST
Otani Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,230.00 | 5,230.00 | 5,110.00 | 5,160.00 | 5,160.00 | 0.58% | 700 |
| Apr 27, 2026 | 5,200.00 | 5,240.00 | 5,040.00 | 5,130.00 | 5,130.00 | -1.72% | 6,400 |
| Apr 24, 2026 | 5,260.00 | 5,260.00 | 5,160.00 | 5,220.00 | 5,220.00 | -0.76% | 1,200 |
| Apr 23, 2026 | 5,270.00 | 5,390.00 | 5,160.00 | 5,260.00 | 5,260.00 | -0.19% | 7,500 |
| Apr 22, 2026 | 5,280.00 | 5,280.00 | 5,270.00 | 5,270.00 | 5,270.00 | -0.19% | 300 |
| Apr 21, 2026 | 5,390.00 | 5,390.00 | 5,280.00 | 5,280.00 | 5,280.00 | -2.04% | 2,000 |
| Apr 20, 2026 | 5,360.00 | 5,420.00 | 5,300.00 | 5,390.00 | 5,390.00 | 0.56% | 1,500 |
| Apr 17, 2026 | 5,330.00 | 5,360.00 | 5,250.00 | 5,360.00 | 5,360.00 | 0.56% | 4,400 |
| Apr 16, 2026 | 5,230.00 | 5,500.00 | 5,210.00 | 5,330.00 | 5,330.00 | 2.30% | 5,300 |
| Apr 15, 2026 | 5,300.00 | 5,330.00 | 5,210.00 | 5,210.00 | 5,210.00 | -0.19% | 1,300 |
| Apr 14, 2026 | 5,240.00 | 5,250.00 | 5,150.00 | 5,220.00 | 5,220.00 | 1.56% | 3,500 |
| Apr 13, 2026 | 5,320.00 | 5,410.00 | 5,130.00 | 5,140.00 | 5,140.00 | -3.56% | 5,100 |
| Apr 10, 2026 | 5,390.00 | 5,420.00 | 5,330.00 | 5,330.00 | 5,330.00 | -1.66% | 1,900 |
| Apr 9, 2026 | 5,520.00 | 5,520.00 | 5,380.00 | 5,420.00 | 5,420.00 | -0.73% | 1,700 |
| Apr 8, 2026 | 5,370.00 | 5,590.00 | 5,370.00 | 5,460.00 | 5,460.00 | 2.63% | 8,300 |
| Apr 7, 2026 | 5,320.00 | 5,410.00 | 5,300.00 | 5,320.00 | 5,320.00 | - | 3,200 |
| Apr 6, 2026 | 5,490.00 | 5,490.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.19% | 2,100 |
| Apr 3, 2026 | 5,340.00 | 5,390.00 | 5,310.00 | 5,330.00 | 5,330.00 | 0.19% | 3,800 |
| Apr 2, 2026 | 5,390.00 | 5,500.00 | 5,270.00 | 5,320.00 | 5,320.00 | -0.93% | 2,500 |
| Apr 1, 2026 | 5,280.00 | 5,450.00 | 5,230.00 | 5,370.00 | 5,370.00 | 3.27% | 5,500 |
| Mar 31, 2026 | 5,250.00 | 5,300.00 | 5,180.00 | 5,200.00 | 5,200.00 | -0.95% | 2,700 |
| Mar 30, 2026 | 5,200.00 | 5,260.00 | 5,100.00 | 5,250.00 | 5,250.00 | -2.60% | 3,400 |
| Mar 27, 2026 | 5,380.00 | 5,490.00 | 5,260.00 | 5,390.00 | 5,360.00 | -1.64% | 5,700 |
| Mar 26, 2026 | 5,570.00 | 5,670.00 | 5,430.00 | 5,480.00 | 5,449.50 | -1.44% | 2,600 |
| Mar 25, 2026 | 5,400.00 | 5,700.00 | 5,400.00 | 5,560.00 | 5,529.05 | 4.91% | 7,000 |
| Mar 24, 2026 | 5,400.00 | 5,440.00 | 5,220.00 | 5,300.00 | 5,270.50 | -0.56% | 3,100 |
| Mar 23, 2026 | 5,450.00 | 5,540.00 | 5,330.00 | 5,330.00 | 5,300.33 | -3.96% | 6,500 |
| Mar 19, 2026 | 5,580.00 | 5,590.00 | 5,430.00 | 5,550.00 | 5,519.11 | -2.29% | 6,900 |
| Mar 18, 2026 | 5,760.00 | 5,800.00 | 5,670.00 | 5,680.00 | 5,648.39 | 0.35% | 8,100 |
| Mar 17, 2026 | 5,550.00 | 5,860.00 | 5,500.00 | 5,660.00 | 5,628.50 | 3.85% | 22,500 |
| Mar 16, 2026 | 5,410.00 | 5,600.00 | 5,320.00 | 5,450.00 | 5,419.67 | -9.32% | 51,000 |
| Mar 13, 2026 | 6,060.00 | 6,350.00 | 6,000.00 | 6,010.00 | 5,976.55 | -0.83% | 23,400 |
| Mar 12, 2026 | 6,220.00 | 6,220.00 | 6,010.00 | 6,060.00 | 6,026.27 | -4.11% | 22,800 |
| Mar 11, 2026 | 6,450.00 | 6,450.00 | 6,230.00 | 6,320.00 | 6,284.82 | -4.39% | 33,700 |
| Mar 10, 2026 | 7,060.00 | 7,400.00 | 6,120.00 | 6,610.00 | 6,573.21 | -6.37% | 91,800 |
| Mar 9, 2026 | 7,860.00 | 8,190.00 | 7,060.00 | 7,060.00 | 7,020.71 | -17.52% | 48,400 |
| Mar 6, 2026 | 8,380.00 | 8,850.00 | 8,300.00 | 8,560.00 | 8,512.36 | 0.35% | 14,600 |
| Mar 5, 2026 | 8,120.00 | 8,710.00 | 8,110.00 | 8,530.00 | 8,482.52 | 7.03% | 16,400 |
| Mar 4, 2026 | 8,270.00 | 8,640.00 | 7,520.00 | 7,970.00 | 7,925.64 | -9.94% | 27,400 |
| Mar 3, 2026 | 9,080.00 | 9,350.00 | 8,590.00 | 8,850.00 | 8,800.74 | -6.65% | 22,200 |
| Mar 2, 2026 | 8,880.00 | 9,560.00 | 8,840.00 | 9,480.00 | 9,427.24 | 3.27% | 15,500 |
| Feb 27, 2026 | 8,810.00 | 9,190.00 | 8,650.00 | 9,180.00 | 9,128.91 | 4.08% | 15,900 |
| Feb 26, 2026 | 8,830.00 | 8,850.00 | 8,400.00 | 8,820.00 | 8,770.91 | 1.61% | 9,400 |
| Feb 25, 2026 | 9,390.00 | 9,390.00 | 8,100.00 | 8,680.00 | 8,631.69 | -3.45% | 29,400 |
| Feb 24, 2026 | 8,370.00 | 9,100.00 | 8,230.00 | 8,990.00 | 8,939.96 | 13.51% | 20,400 |
| Feb 20, 2026 | 8,170.00 | 8,230.00 | 7,820.00 | 7,920.00 | 7,875.92 | -2.46% | 4,800 |
| Feb 19, 2026 | 8,250.00 | 8,510.00 | 7,770.00 | 8,120.00 | 8,074.81 | -0.25% | 11,300 |
| Feb 18, 2026 | 8,130.00 | 8,390.00 | 7,100.00 | 8,140.00 | 8,094.69 | -2.98% | 38,200 |
| Feb 17, 2026 | 10,170.00 | 10,630.00 | 8,020.00 | 8,390.00 | 8,343.30 | -16.10% | 68,000 |
| Feb 16, 2026 | 9,440.00 | 10,000.00 | 9,310.00 | 10,000.00 | 9,944.34 | 10.62% | 25,700 |
| Feb 13, 2026 | 8,490.00 | 9,100.00 | 8,490.00 | 9,040.00 | 8,989.68 | 6.48% | 16,500 |
| Feb 12, 2026 | 7,990.00 | 8,490.00 | 7,990.00 | 8,490.00 | 8,442.75 | 6.79% | 11,000 |
| Feb 10, 2026 | 7,920.00 | 7,990.00 | 7,640.00 | 7,950.00 | 7,905.75 | 0.63% | 6,200 |
| Feb 9, 2026 | 7,850.00 | 7,990.00 | 7,850.00 | 7,900.00 | 7,856.03 | 2.20% | 4,300 |
| Feb 6, 2026 | 7,670.00 | 7,800.00 | 7,620.00 | 7,730.00 | 7,686.98 | 0.78% | 2,600 |
| Feb 5, 2026 | 7,830.00 | 7,830.00 | 7,570.00 | 7,670.00 | 7,627.31 | -1.29% | 7,300 |
| Feb 4, 2026 | 7,250.00 | 7,840.00 | 7,250.00 | 7,770.00 | 7,726.75 | 7.02% | 16,700 |
| Feb 3, 2026 | 7,180.00 | 7,260.00 | 7,120.00 | 7,260.00 | 7,219.59 | 1.26% | 3,600 |
| Feb 2, 2026 | 7,280.00 | 7,280.00 | 7,150.00 | 7,170.00 | 7,130.09 | 0.14% | 4,100 |
| Jan 30, 2026 | 6,930.00 | 7,190.00 | 6,930.00 | 7,160.00 | 7,120.15 | 3.62% | 6,300 |
| Jan 29, 2026 | 6,930.00 | 6,940.00 | 6,900.00 | 6,910.00 | 6,871.54 | -0.29% | 1,400 |
| Jan 28, 2026 | 6,850.00 | 6,930.00 | 6,840.00 | 6,930.00 | 6,891.43 | 1.17% | 400 |
| Jan 27, 2026 | 6,880.00 | 6,880.00 | 6,850.00 | 6,850.00 | 6,811.87 | -0.29% | 700 |
| Jan 26, 2026 | 6,910.00 | 6,940.00 | 6,840.00 | 6,870.00 | 6,831.76 | -0.58% | 2,800 |
| Jan 23, 2026 | 7,030.00 | 7,050.00 | 6,880.00 | 6,910.00 | 6,871.54 | -1.43% | 3,700 |
| Jan 22, 2026 | 6,870.00 | 7,060.00 | 6,870.00 | 7,010.00 | 6,970.98 | 2.94% | 3,900 |
| Jan 21, 2026 | 6,750.00 | 6,980.00 | 6,730.00 | 6,810.00 | 6,772.10 | -2.71% | 3,500 |
| Jan 20, 2026 | 6,410.00 | 7,040.00 | 6,410.00 | 7,000.00 | 6,961.04 | 9.38% | 13,100 |
| Jan 19, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,364.38 | 1.59% | 1,600 |
| Jan 16, 2026 | 6,150.00 | 6,300.00 | 6,150.00 | 6,300.00 | 6,264.94 | 4.13% | 1,600 |
| Jan 15, 2026 | 6,260.00 | 6,260.00 | 6,000.00 | 6,050.00 | 6,016.33 | -3.35% | 2,400 |
| Jan 14, 2026 | 6,410.00 | 6,410.00 | 6,200.00 | 6,260.00 | 6,225.16 | -2.49% | 4,700 |
| Jan 13, 2026 | 6,480.00 | 6,480.00 | 6,320.00 | 6,420.00 | 6,384.27 | 0.63% | 2,300 |
| Jan 9, 2026 | 6,400.00 | 6,400.00 | 6,250.00 | 6,380.00 | 6,344.49 | -0.31% | 2,300 |
| Jan 8, 2026 | 6,300.00 | 6,440.00 | 6,230.00 | 6,400.00 | 6,364.38 | 1.11% | 2,400 |
| Jan 7, 2026 | 6,220.00 | 6,400.00 | 6,220.00 | 6,330.00 | 6,294.77 | 1.61% | 1,100 |
| Jan 6, 2026 | 6,310.00 | 6,310.00 | 6,230.00 | 6,230.00 | 6,195.32 | -1.27% | 1,500 |
| Jan 5, 2026 | 6,500.00 | 6,500.00 | 6,210.00 | 6,310.00 | 6,274.88 | -2.92% | 7,100 |
| Dec 30, 2025 | 5,800.00 | 6,500.00 | 5,800.00 | 6,500.00 | 6,463.82 | 10.92% | 5,300 |
| Dec 29, 2025 | 5,570.00 | 5,970.00 | 5,570.00 | 5,860.00 | 5,827.38 | 5.40% | 3,800 |
| Dec 26, 2025 | 5,580.00 | 5,640.00 | 5,560.00 | 5,560.00 | 5,529.05 | -0.36% | 1,900 |
| Dec 25, 2025 | 5,640.00 | 5,650.00 | 5,540.00 | 5,580.00 | 5,548.94 | -1.06% | 1,800 |
| Dec 24, 2025 | 5,670.00 | 5,670.00 | 5,540.00 | 5,640.00 | 5,608.61 | 2.92% | 3,200 |
| Dec 23, 2025 | 5,350.00 | 5,480.00 | 5,350.00 | 5,480.00 | 5,449.50 | 2.81% | 2,300 |
| Dec 22, 2025 | 5,330.00 | 5,330.00 | 5,290.00 | 5,330.00 | 5,300.33 | 0.19% | 1,800 |
| Dec 19, 2025 | 5,300.00 | 5,320.00 | 5,290.00 | 5,320.00 | 5,290.39 | 0.38% | 800 |
| Dec 18, 2025 | 5,280.00 | 5,300.00 | 5,270.00 | 5,300.00 | 5,270.50 | 0.19% | 800 |
| Dec 17, 2025 | 5,310.00 | 5,310.00 | 5,290.00 | 5,290.00 | 5,260.56 | -0.38% | 700 |
| Dec 16, 2025 | 5,290.00 | 5,310.00 | 5,200.00 | 5,310.00 | 5,280.45 | 0.19% | 600 |
| Dec 15, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,270.50 | -0.19% | 600 |
| Dec 12, 2025 | 5,220.00 | 5,310.00 | 5,220.00 | 5,310.00 | 5,280.45 | -0.19% | 500 |
| Dec 11, 2025 | 5,170.00 | 5,320.00 | 5,170.00 | 5,320.00 | 5,290.39 | 1.53% | 1,100 |
| Dec 10, 2025 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,210.83 | 1.95% | 100 |
| Dec 5, 2025 | 5,210.00 | 5,210.00 | 5,140.00 | 5,140.00 | 5,111.39 | -0.39% | 600 |
| Dec 4, 2025 | 5,210.00 | 5,210.00 | 5,160.00 | 5,160.00 | 5,131.28 | -0.96% | 700 |
| Dec 3, 2025 | 5,210.00 | 5,210.00 | 5,190.00 | 5,210.00 | 5,181.00 | -0.95% | 500 |
| Dec 1, 2025 | 5,320.00 | 5,320.00 | 5,240.00 | 5,260.00 | 5,230.72 | -1.13% | 1,000 |
| Nov 28, 2025 | 5,300.00 | 5,330.00 | 5,300.00 | 5,320.00 | 5,290.39 | 0.38% | 600 |
| Nov 27, 2025 | 5,250.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,270.50 | - | 600 |
| Nov 26, 2025 | 5,250.00 | 5,300.00 | 5,060.00 | 5,300.00 | 5,270.50 | 2.51% | 7,200 |