Skip to main content
logo
Otec Corporation (TYO:1736)
Japan flag Japan · Delayed Price · Currency is JPY
2,424.00
+14.00 (0.58%)
Jun 19, 2026, 3:30 PM JST

Otec Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,439.002,469.002,400.002,424.002,424.000.58%7,300
Jun 18, 20262,356.002,420.002,351.002,410.002,410.003.34%3,700
Jun 17, 20262,381.002,410.002,280.002,332.002,332.00-0.72%6,600
Jun 16, 20262,307.002,349.002,290.002,349.002,349.001.38%3,600
Jun 15, 20262,379.002,379.002,317.002,317.002,317.00-0.30%8,400
Jun 12, 20262,299.002,326.002,270.002,324.002,324.002.88%4,200
Jun 11, 20262,243.002,259.002,220.002,259.002,259.000.13%6,800
Jun 10, 20262,276.002,298.002,256.002,256.002,256.00-0.88%1,800
Jun 9, 20262,252.002,280.002,252.002,276.002,276.001.16%1,900
Jun 8, 20262,285.002,314.002,231.002,250.002,250.00-2.77%11,000
Jun 5, 20262,280.002,330.002,225.002,314.002,314.000.78%7,000
Jun 4, 20262,300.002,300.002,275.002,296.002,296.00-0.13%6,000
Jun 3, 20262,273.002,314.002,269.002,299.002,299.000.44%5,000
Jun 2, 20262,325.002,330.002,250.002,289.002,289.00-0.22%4,500
Jun 1, 20262,327.002,327.002,271.002,294.002,294.00-1.55%5,200
May 29, 20262,376.002,378.002,324.002,330.002,330.00-0.09%3,000
May 28, 20262,380.002,380.002,332.002,332.002,332.00-2.02%900
May 27, 20262,437.002,448.002,316.002,380.002,380.00-0.75%4,400
May 26, 20262,360.002,450.002,354.002,398.002,398.002.39%4,800
May 25, 20262,316.002,350.002,300.002,342.002,342.002.45%5,200
May 22, 20262,292.002,338.002,282.002,286.002,286.000.09%14,400
May 21, 20262,414.002,414.002,272.002,284.002,284.00-3.38%13,400
May 20, 20262,393.002,393.002,311.002,364.002,364.000.13%13,700
May 19, 20262,467.002,498.002,314.002,361.002,361.00-3.91%17,800
May 18, 20262,510.002,510.002,435.002,457.002,457.00-2.31%15,500
May 15, 20262,553.002,597.002,450.002,515.002,515.0011.63%37,700
May 14, 20262,347.002,382.002,250.002,253.002,253.00-3.55%9,900
May 13, 20262,318.002,359.002,308.002,336.002,336.000.78%5,300
May 12, 20262,300.002,329.002,270.002,318.002,318.000.96%4,300
May 11, 20262,281.002,296.002,270.002,296.002,296.001.10%2,300
May 8, 20262,260.002,300.002,260.002,271.002,271.00-0.26%5,200
May 7, 20262,263.002,280.002,255.002,277.002,277.000.66%5,400
May 1, 20262,285.002,288.002,262.002,262.002,262.00-1.91%7,700
Apr 30, 20262,306.002,347.002,304.002,306.002,306.00-1.41%3,700
Apr 28, 20262,302.002,339.002,302.002,339.002,339.001.65%2,200
Apr 27, 20262,306.002,330.002,300.002,301.002,301.00-1.79%6,200
Apr 24, 20262,375.002,391.002,340.002,343.002,343.00-2.25%7,600
Apr 23, 20262,400.002,400.002,363.002,397.002,397.00-0.13%2,300
Apr 22, 20262,393.002,427.002,379.002,400.002,400.000.29%2,000
Apr 21, 20262,365.002,395.002,364.002,393.002,393.00-0.17%1,000
Apr 20, 20262,355.002,399.002,355.002,397.002,397.001.57%1,700
Apr 17, 20262,374.002,374.002,359.002,360.002,360.00-1.67%1,100
Apr 16, 20262,359.002,426.002,359.002,400.002,400.002.65%1,600
Apr 15, 20262,348.002,348.002,323.002,338.002,338.00-1.39%3,200
Apr 14, 20262,389.002,389.002,370.002,371.002,371.00-1,100
Apr 13, 20262,426.002,426.002,371.002,371.002,371.00-1.41%1,900
Apr 10, 20262,400.002,405.002,380.002,405.002,405.00-1,100
Apr 9, 20262,390.002,405.002,358.002,405.002,405.000.08%2,800
Apr 8, 20262,377.002,415.002,377.002,403.002,403.003.13%7,500
Apr 7, 20262,311.002,330.002,311.002,330.002,330.00-0.55%800