Otake Corporation (TYO:7434)
Japan
· Delayed Price · Currency is JPY 1,875.00
+13.00 (0.70%)
Mar 10, 2026, 10:58 AM JST
Otake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,890.00 | 1,890.00 | 1,844.00 | 1,862.00 | 1,862.00 | -1.95% | 5,300 |
| Mar 6, 2026 | 1,890.00 | 1,908.00 | 1,887.00 | 1,899.00 | 1,899.00 | -0.47% | 1,800 |
| Mar 5, 2026 | 1,917.00 | 1,921.00 | 1,885.00 | 1,908.00 | 1,908.00 | 0.26% | 2,300 |
| Mar 4, 2026 | 1,936.00 | 1,936.00 | 1,864.00 | 1,903.00 | 1,903.00 | -1.91% | 6,200 |
| Mar 3, 2026 | 1,956.00 | 1,956.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.02% | 3,700 |
| Mar 2, 2026 | 1,953.00 | 1,967.00 | 1,952.00 | 1,960.00 | 1,960.00 | -0.81% | 5,100 |
| Feb 27, 2026 | 1,980.00 | 1,987.00 | 1,958.00 | 1,976.00 | 1,976.00 | -0.35% | 5,200 |
| Feb 26, 2026 | 1,990.00 | 1,995.00 | 1,962.00 | 1,983.00 | 1,983.00 | -0.15% | 5,200 |
| Feb 25, 2026 | 1,980.00 | 1,986.00 | 1,974.00 | 1,986.00 | 1,986.00 | 0.30% | 3,300 |
| Feb 24, 2026 | 1,988.00 | 1,988.00 | 1,958.00 | 1,980.00 | 1,980.00 | 0.25% | 3,600 |
| Feb 20, 2026 | 1,976.00 | 1,976.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1.80% | 200 |
| Feb 19, 2026 | 1,957.00 | 1,989.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.31% | 500 |
| Feb 18, 2026 | 1,989.00 | 1,989.00 | 1,946.00 | 1,946.00 | 1,946.00 | -0.87% | 2,100 |
| Feb 17, 2026 | 1,987.00 | 1,987.00 | 1,923.00 | 1,963.00 | 1,963.00 | -0.76% | 4,800 |
| Feb 16, 2026 | 1,978.00 | 1,993.00 | 1,966.00 | 1,978.00 | 1,978.00 | 1.44% | 2,000 |
| Feb 13, 2026 | 1,965.00 | 1,967.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.26% | 2,000 |
| Feb 12, 2026 | 1,964.00 | 1,965.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.05% | 2,600 |
| Feb 10, 2026 | 1,946.00 | 1,960.00 | 1,943.00 | 1,944.00 | 1,944.00 | -0.05% | 3,100 |
| Feb 9, 2026 | 1,961.00 | 1,961.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | 2,000 |
| Feb 6, 2026 | 1,950.00 | 1,953.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.77% | 1,000 |
| Feb 5, 2026 | 1,960.00 | 1,961.00 | 1,953.00 | 1,960.00 | 1,960.00 | - | 1,700 |
| Feb 4, 2026 | 1,960.00 | 1,960.00 | 1,959.00 | 1,960.00 | 1,960.00 | 0.05% | 600 |
| Feb 3, 2026 | 1,956.00 | 1,960.00 | 1,954.00 | 1,959.00 | 1,959.00 | - | 1,300 |
| Feb 2, 2026 | 1,971.00 | 1,971.00 | 1,954.00 | 1,959.00 | 1,959.00 | -0.51% | 800 |
| Jan 30, 2026 | 1,987.00 | 2,000.00 | 1,951.00 | 1,969.00 | 1,969.00 | -0.10% | 3,400 |
| Jan 29, 2026 | 1,997.00 | 1,997.00 | 1,971.00 | 1,971.00 | 1,971.00 | -0.10% | 1,900 |
| Jan 28, 2026 | 1,992.00 | 1,992.00 | 1,958.00 | 1,973.00 | 1,973.00 | 1.08% | 1,400 |
| Jan 27, 2026 | 1,935.00 | 1,981.00 | 1,915.00 | 1,952.00 | 1,952.00 | 0.72% | 11,000 |
| Jan 26, 2026 | 1,952.00 | 1,968.00 | 1,938.00 | 1,938.00 | 1,938.00 | -0.62% | 2,500 |
| Jan 23, 2026 | 1,971.00 | 2,003.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.07% | 2,200 |
| Jan 22, 2026 | 2,012.00 | 2,012.00 | 1,969.00 | 1,971.00 | 1,971.00 | -2.09% | 1,800 |
| Jan 21, 2026 | 1,984.00 | 2,024.00 | 1,984.00 | 2,013.00 | 2,013.00 | 1.46% | 2,000 |
| Jan 20, 2026 | 1,966.00 | 1,984.00 | 1,953.00 | 1,984.00 | 1,984.00 | 1.02% | 3,100 |
| Jan 19, 2026 | 1,964.00 | 1,964.00 | 1,953.00 | 1,964.00 | 1,964.00 | - | 1,400 |
| Jan 16, 2026 | 2,000.00 | 2,000.00 | 1,961.00 | 1,964.00 | 1,964.00 | -1.41% | 3,100 |
| Jan 15, 2026 | 1,976.00 | 1,994.00 | 1,976.00 | 1,992.00 | 1,992.00 | -0.35% | 2,400 |
| Jan 14, 2026 | 2,049.00 | 2,096.00 | 1,999.00 | 1,999.00 | 1,999.00 | -4.76% | 10,300 |
| Jan 13, 2026 | 1,950.00 | 2,099.00 | 1,950.00 | 2,099.00 | 2,099.00 | 7.70% | 8,500 |
| Jan 9, 2026 | 1,950.00 | 1,950.00 | 1,944.00 | 1,949.00 | 1,949.00 | -0.31% | 300 |
| Jan 8, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.57% | 100 |
| Jan 7, 2026 | 1,952.00 | 1,952.00 | 1,941.00 | 1,944.00 | 1,944.00 | 0.52% | 600 |
| Jan 6, 2026 | 1,933.00 | 1,935.00 | 1,933.00 | 1,934.00 | 1,934.00 | 0.10% | 1,700 |
| Jan 5, 2026 | 1,930.00 | 1,932.00 | 1,930.00 | 1,932.00 | 1,932.00 | 0.10% | 200 |
| Dec 30, 2025 | 1,937.00 | 1,937.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.31% | 700 |
| Dec 29, 2025 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | - | 1,800 |
| Dec 26, 2025 | 1,914.00 | 1,936.00 | 1,914.00 | 1,936.00 | 1,936.00 | 1.15% | 1,400 |
| Dec 24, 2025 | 1,906.00 | 1,921.00 | 1,902.00 | 1,914.00 | 1,914.00 | 0.95% | 1,400 |
| Dec 23, 2025 | 1,894.00 | 1,919.00 | 1,894.00 | 1,896.00 | 1,896.00 | 0.11% | 1,600 |
| Dec 19, 2025 | 1,924.00 | 1,924.00 | 1,885.00 | 1,894.00 | 1,894.00 | 1.39% | 5,800 |
| Dec 18, 2025 | 1,876.00 | 1,876.00 | 1,854.00 | 1,868.00 | 1,868.00 | -0.11% | 1,200 |
| Dec 17, 2025 | 1,881.00 | 1,881.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.06% | 2,700 |
| Dec 16, 2025 | 1,877.00 | 1,890.00 | 1,871.00 | 1,890.00 | 1,890.00 | 0.69% | 600 |
| Dec 15, 2025 | 1,851.00 | 1,877.00 | 1,851.00 | 1,877.00 | 1,877.00 | 0.54% | 1,200 |
| Dec 12, 2025 | 1,850.00 | 1,873.00 | 1,850.00 | 1,867.00 | 1,867.00 | 0.92% | 1,100 |
| Dec 11, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.54% | 600 |
| Dec 9, 2025 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | - | 100 |
| Dec 8, 2025 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.05% | 100 |
| Dec 5, 2025 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.16% | 200 |
| Dec 4, 2025 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | - | 100 |
| Dec 3, 2025 | 1,822.00 | 1,824.00 | 1,822.00 | 1,824.00 | 1,824.00 | - | 300 |
| Dec 2, 2025 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.11% | 100 |
| Dec 1, 2025 | 1,849.00 | 1,850.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.66% | 2,000 |
| Nov 28, 2025 | 1,828.00 | 1,838.00 | 1,790.00 | 1,810.00 | 1,810.00 | -0.49% | 1,700 |
| Nov 27, 2025 | 1,808.00 | 1,819.00 | 1,808.00 | 1,819.00 | 1,819.00 | -0.27% | 200 |
| Nov 26, 2025 | 1,823.00 | 1,824.00 | 1,796.00 | 1,824.00 | 1,824.00 | 0.77% | 500 |
| Nov 21, 2025 | 1,810.00 | 1,811.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | 1,300 |
| Nov 20, 2025 | 1,801.00 | 1,810.00 | 1,801.00 | 1,810.00 | 1,810.00 | 0.50% | 200 |
| Nov 19, 2025 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.39% | 300 |
| Nov 18, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.28% | 200 |
| Nov 17, 2025 | 1,796.00 | 1,809.00 | 1,781.00 | 1,789.00 | 1,789.00 | -0.39% | 3,000 |
| Nov 14, 2025 | 1,828.00 | 1,828.00 | 1,781.00 | 1,796.00 | 1,796.00 | -2.29% | 4,100 |
| Nov 12, 2025 | 1,839.00 | 1,839.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.55% | 200 |
| Nov 10, 2025 | 1,827.00 | 1,828.00 | 1,827.00 | 1,828.00 | 1,828.00 | 0.05% | 300 |
| Nov 6, 2025 | 1,843.00 | 1,843.00 | 1,825.00 | 1,827.00 | 1,827.00 | 0.16% | 400 |
| Nov 5, 2025 | 1,824.00 | 1,843.00 | 1,820.00 | 1,824.00 | 1,824.00 | -1.14% | 700 |
| Nov 4, 2025 | 1,846.00 | 1,846.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1.37% | 300 |
| Oct 31, 2025 | 1,830.00 | 1,830.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 400 |
| Oct 30, 2025 | 1,816.00 | 1,820.00 | 1,816.00 | 1,820.00 | 1,820.00 | -0.05% | 200 |
| Oct 29, 2025 | 1,835.00 | 1,835.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.33% | 1,600 |
| Oct 28, 2025 | 1,837.00 | 1,845.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.39% | 2,000 |
| Oct 27, 2025 | 1,843.00 | 1,843.00 | 1,808.00 | 1,808.00 | 1,808.00 | -1.15% | 400 |
| Oct 24, 2025 | 1,831.00 | 1,831.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0.05% | 300 |
| Oct 23, 2025 | 1,835.00 | 1,835.00 | 1,828.00 | 1,828.00 | 1,828.00 | -0.65% | 300 |
| Oct 22, 2025 | 1,829.00 | 1,840.00 | 1,829.00 | 1,840.00 | 1,840.00 | 0.60% | 500 |
| Oct 21, 2025 | 1,822.00 | 1,829.00 | 1,807.00 | 1,829.00 | 1,829.00 | 0.38% | 1,400 |
| Oct 20, 2025 | 1,797.00 | 1,822.00 | 1,797.00 | 1,822.00 | 1,822.00 | 1.45% | 400 |
| Oct 17, 2025 | 1,799.00 | 1,799.00 | 1,796.00 | 1,796.00 | 1,796.00 | -0.17% | 400 |
| Oct 16, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | 100 |
| Oct 15, 2025 | 1,796.00 | 1,799.00 | 1,796.00 | 1,799.00 | 1,799.00 | 0.22% | 1,100 |
| Oct 14, 2025 | 1,846.00 | 1,878.00 | 1,781.00 | 1,795.00 | 1,795.00 | -1.16% | 6,200 |
| Oct 10, 2025 | 1,840.00 | 1,840.00 | 1,816.00 | 1,816.00 | 1,816.00 | -1.30% | 5,200 |
| Oct 9, 2025 | 1,814.00 | 1,840.00 | 1,814.00 | 1,840.00 | 1,840.00 | 1.43% | 400 |
| Oct 8, 2025 | 1,830.00 | 1,835.00 | 1,810.00 | 1,814.00 | 1,814.00 | -1.04% | 1,800 |
| Oct 7, 2025 | 1,810.00 | 1,835.00 | 1,810.00 | 1,833.00 | 1,833.00 | 1.38% | 1,200 |
| Oct 6, 2025 | 1,827.00 | 1,830.00 | 1,793.00 | 1,808.00 | 1,808.00 | -1.04% | 5,300 |
| Oct 3, 2025 | 1,824.00 | 1,828.00 | 1,786.00 | 1,827.00 | 1,827.00 | 2.41% | 1,700 |
| Oct 2, 2025 | 1,810.00 | 1,811.00 | 1,778.00 | 1,784.00 | 1,784.00 | -1.38% | 1,800 |
| Oct 1, 2025 | 1,845.00 | 1,845.00 | 1,790.00 | 1,809.00 | 1,809.00 | -1.42% | 3,900 |
| Sep 30, 2025 | 1,841.00 | 1,841.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.33% | 200 |
| Sep 29, 2025 | 1,887.00 | 1,887.00 | 1,830.00 | 1,841.00 | 1,841.00 | 0.44% | 9,800 |