Skip to main content
logo
Otec Corporation (TYO:1736)
Japan flag Japan · Delayed Price · Currency is JPY
2,486.00
+158.00 (6.79%)
At close: Mar 5, 2026

Otec Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,395.002,475.002,382.002,469.00-6.06%5,300
Mar 4, 20262,415.002,420.002,328.002,328.002,328.00-6.58%15,300
Mar 3, 20262,544.002,555.002,492.002,492.002,492.00-3.41%7,300
Mar 2, 20262,538.002,580.002,512.002,580.002,580.001.61%7,600
Feb 27, 20262,493.002,546.002,493.002,539.002,539.001.36%4,500
Feb 26, 20262,505.002,517.002,484.002,505.002,505.00-0.67%4,900
Feb 25, 20262,521.002,526.002,504.002,522.002,522.000.44%2,800
Feb 24, 20262,539.002,539.002,479.002,511.002,511.00-1.45%4,600
Feb 20, 20262,562.002,562.002,510.002,548.002,548.00-0.55%4,200
Feb 19, 20262,553.002,562.002,495.002,562.002,562.001.79%7,600
Feb 18, 20262,460.002,528.002,460.002,517.002,517.002.44%10,800
Feb 17, 20262,463.002,487.002,457.002,457.002,457.00-1.17%5,500
Feb 16, 20262,500.002,504.002,400.002,486.002,486.00-0.04%22,200
Feb 13, 20262,528.002,530.002,481.002,487.002,487.00-2.05%16,700
Feb 12, 20262,565.002,569.002,475.002,539.002,539.00-0.90%44,000
Feb 10, 20262,567.002,636.002,530.002,562.002,562.00-5.70%56,400
Feb 9, 20262,700.002,789.002,700.002,717.002,717.002.30%36,800
Feb 6, 20262,661.002,679.002,650.002,656.002,656.00-0.19%4,500
Feb 5, 20262,634.002,662.002,553.002,661.002,661.00-0.86%6,000
Feb 4, 20262,615.002,684.002,609.002,684.002,684.002.91%4,200
Feb 3, 20262,517.002,640.002,517.002,608.002,608.003.62%5,300
Feb 2, 20262,564.002,564.002,469.002,517.002,517.00-0.59%2,100
Jan 30, 20262,563.002,563.002,524.002,532.002,532.000.76%3,100
Jan 29, 20262,540.002,540.002,400.002,513.002,513.00-2.22%12,700
Jan 28, 20262,578.002,593.002,570.002,570.002,570.00-1.57%2,600
Jan 27, 20262,695.002,695.002,545.002,611.002,611.00-2.21%6,600
Jan 26, 20262,746.002,746.002,625.002,670.002,670.00-1.62%6,800
Jan 23, 20262,706.002,714.002,620.002,714.002,714.000.30%8,400
Jan 22, 20262,781.002,781.002,706.002,706.002,706.00-0.92%6,200
Jan 21, 20262,740.002,768.002,702.002,731.002,731.00-2.11%11,700
Jan 20, 20262,685.002,792.002,685.002,790.002,790.003.91%7,700
Jan 19, 20262,610.002,685.002,610.002,685.002,685.002.87%4,700
Jan 16, 20262,644.002,650.002,606.002,610.002,610.00-1.29%5,000
Jan 15, 20262,618.002,682.002,582.002,644.002,644.000.88%6,900
Jan 14, 20262,585.002,647.002,574.002,621.002,621.000.81%6,300
Jan 13, 20262,609.002,655.002,562.002,600.002,600.000.58%10,900
Jan 9, 20262,480.002,650.002,480.002,585.002,585.004.28%12,300
Jan 8, 20262,492.002,510.002,444.002,479.002,479.00-0.48%3,700
Jan 7, 20262,459.002,491.002,459.002,491.002,491.001.30%1,300
Jan 6, 20262,417.002,459.002,384.002,459.002,459.002.37%4,600
Jan 5, 20262,371.002,438.002,371.002,402.002,402.000.84%9,900
Dec 30, 20252,414.002,450.002,382.002,382.002,382.00-1.57%3,700
Dec 29, 20252,473.002,473.002,400.002,420.002,420.001.98%2,300
Dec 26, 20252,377.002,377.002,368.002,373.002,373.000.04%1,600
Dec 25, 20252,348.002,393.002,348.002,372.002,372.00-0.92%6,000
Dec 24, 20252,434.002,469.002,376.002,394.002,394.002.57%18,100
Dec 23, 20252,322.002,335.002,322.002,334.002,334.000.52%4,100
Dec 22, 20252,326.002,329.002,268.002,322.002,322.001.13%1,800
Dec 19, 20252,257.002,296.002,230.002,296.002,296.001.59%2,500
Dec 18, 20252,221.002,282.002,221.002,260.002,260.001.80%1,700