Otake Corporation (TYO:7434)
Japan
· Delayed Price · Currency is JPY 1,848.00
+8.00 (0.43%)
Apr 28, 2026, 3:11 PM JST
Otake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,835.00 | 1,854.00 | 1,835.00 | 1,848.00 | 1,848.00 | 0.43% | 3,700 |
| Apr 27, 2026 | 1,848.00 | 1,854.00 | 1,840.00 | 1,840.00 | 1,840.00 | - | 1,800 |
| Apr 24, 2026 | 1,849.00 | 1,849.00 | 1,832.00 | 1,840.00 | 1,840.00 | -0.49% | 3,100 |
| Apr 23, 2026 | 1,848.00 | 1,849.00 | 1,839.00 | 1,849.00 | 1,849.00 | 0.33% | 1,300 |
| Apr 22, 2026 | 1,849.00 | 1,850.00 | 1,841.00 | 1,843.00 | 1,843.00 | 0.44% | 2,400 |
| Apr 21, 2026 | 1,835.00 | 1,836.00 | 1,835.00 | 1,835.00 | 1,835.00 | - | 600 |
| Apr 20, 2026 | 1,835.00 | 1,839.00 | 1,833.00 | 1,835.00 | 1,835.00 | 0.38% | 1,900 |
| Apr 17, 2026 | 1,842.00 | 1,850.00 | 1,824.00 | 1,828.00 | 1,828.00 | -0.60% | 7,200 |
| Apr 16, 2026 | 1,847.00 | 1,864.00 | 1,839.00 | 1,839.00 | 1,839.00 | -0.05% | 2,400 |
| Apr 15, 2026 | 1,841.00 | 1,846.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.16% | 2,500 |
| Apr 14, 2026 | 1,822.00 | 1,840.00 | 1,822.00 | 1,837.00 | 1,837.00 | 0.55% | 7,700 |
| Apr 13, 2026 | 1,906.00 | 1,934.00 | 1,810.00 | 1,827.00 | 1,827.00 | -3.44% | 43,200 |
| Apr 10, 2026 | 1,926.00 | 1,926.00 | 1,892.00 | 1,892.00 | 1,892.00 | -0.42% | 3,300 |
| Apr 9, 2026 | 1,924.00 | 1,924.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.09% | 1,000 |
| Apr 8, 2026 | 1,938.00 | 1,949.00 | 1,918.00 | 1,921.00 | 1,921.00 | -0.93% | 3,400 |
| Apr 7, 2026 | 1,922.00 | 1,939.00 | 1,910.00 | 1,939.00 | 1,939.00 | 1.09% | 2,700 |
| Apr 6, 2026 | 1,931.00 | 1,957.00 | 1,896.00 | 1,918.00 | 1,918.00 | 0.05% | 3,700 |
| Apr 3, 2026 | 1,879.00 | 1,941.00 | 1,879.00 | 1,917.00 | 1,917.00 | 1.43% | 2,200 |
| Apr 2, 2026 | 1,892.00 | 1,972.00 | 1,873.00 | 1,890.00 | 1,890.00 | 1.12% | 4,600 |
| Apr 1, 2026 | 1,895.00 | 1,895.00 | 1,865.00 | 1,869.00 | 1,869.00 | 0.43% | 2,600 |
| Mar 31, 2026 | 1,838.00 | 1,861.00 | 1,838.00 | 1,861.00 | 1,861.00 | 1.36% | 2,800 |
| Mar 30, 2026 | 1,828.00 | 1,838.00 | 1,819.00 | 1,836.00 | 1,836.00 | - | 3,700 |
| Mar 27, 2026 | 1,817.00 | 1,836.00 | 1,815.00 | 1,836.00 | 1,836.00 | 0.93% | 3,100 |
| Mar 26, 2026 | 1,818.00 | 1,825.00 | 1,818.00 | 1,819.00 | 1,819.00 | - | 2,300 |
| Mar 25, 2026 | 1,810.00 | 1,827.00 | 1,810.00 | 1,819.00 | 1,819.00 | 0.50% | 3,600 |
| Mar 24, 2026 | 1,812.00 | 1,823.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.06% | 3,900 |
| Mar 23, 2026 | 1,855.00 | 1,855.00 | 1,792.00 | 1,809.00 | 1,809.00 | -2.48% | 8,800 |
| Mar 19, 2026 | 1,864.00 | 1,864.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.01% | 600 |
| Mar 18, 2026 | 1,872.00 | 1,877.00 | 1,861.00 | 1,874.00 | 1,874.00 | 0.59% | 1,200 |
| Mar 17, 2026 | 1,863.00 | 1,874.00 | 1,856.00 | 1,863.00 | 1,863.00 | 0.05% | 1,400 |
| Mar 16, 2026 | 1,867.00 | 1,879.00 | 1,854.00 | 1,862.00 | 1,862.00 | - | 2,500 |
| Mar 13, 2026 | 1,870.00 | 1,870.00 | 1,862.00 | 1,862.00 | 1,862.00 | -0.96% | 400 |
| Mar 12, 2026 | 1,860.00 | 1,905.00 | 1,860.00 | 1,880.00 | 1,880.00 | 0.05% | 1,500 |
| Mar 11, 2026 | 1,849.00 | 1,879.00 | 1,822.00 | 1,879.00 | 1,879.00 | 1.90% | 7,200 |
| Mar 10, 2026 | 1,871.00 | 1,880.00 | 1,843.00 | 1,844.00 | 1,844.00 | -0.97% | 4,400 |
| 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 |