Skip to main content
logo
Otec Corporation (TYO:1736)
Japan flag Japan · Delayed Price · Currency is JPY
2,271.00
-6.00 (-0.26%)
May 8, 2026, 3:13 PM JST

Otec Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%3,000
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
Apr 6, 20262,319.002,343.002,292.002,343.002,343.000.99%2,700
Apr 3, 20262,375.002,375.002,289.002,320.002,320.00-0.22%5,900
Apr 2, 20262,420.002,468.002,251.002,325.002,325.00-3.93%16,200
Apr 1, 20262,366.002,420.002,366.002,420.002,420.003.46%3,800
Mar 31, 20262,311.002,354.002,305.002,339.002,339.00-0.51%5,100
Mar 30, 20262,390.002,390.002,260.002,351.002,351.00-1.63%5,100
Mar 27, 20262,353.002,390.002,300.002,390.002,344.000.25%9,000
Mar 26, 20262,422.002,423.002,380.002,384.002,338.12-0.91%5,500
Mar 25, 20262,360.002,422.002,345.002,406.002,359.691.95%6,600
Mar 24, 20262,340.002,379.002,321.002,360.002,314.582.70%6,500
Mar 23, 20262,370.002,370.002,298.002,298.002,253.77-4.57%5,800
Mar 19, 20262,464.002,464.002,376.002,408.002,361.65-1.51%7,900
Mar 18, 20262,440.002,487.002,440.002,445.002,397.940.20%2,500
Mar 17, 20262,450.002,450.002,440.002,440.002,393.040.54%400
Mar 16, 20262,429.002,451.002,400.002,427.002,380.29-1.06%3,400
Mar 13, 20262,407.002,453.002,407.002,453.002,405.791.91%3,200
Mar 12, 20262,490.002,495.002,398.002,407.002,360.67-3.29%2,800
Mar 11, 20262,468.002,555.002,468.002,489.002,441.090.32%4,300
Mar 10, 20262,400.002,481.002,400.002,481.002,433.254.95%3,700
Mar 9, 20262,401.002,426.002,299.002,364.002,318.50-4.02%16,000
Mar 6, 20262,473.002,473.002,450.002,463.002,415.59-0.93%2,300
Mar 5, 20262,395.002,492.002,382.002,486.002,438.156.79%10,700
Mar 4, 20262,415.002,420.002,328.002,328.002,283.19-6.58%15,300
Mar 3, 20262,544.002,555.002,492.002,492.002,444.04-3.41%7,300
Mar 2, 20262,538.002,580.002,512.002,580.002,530.341.61%7,600
Feb 27, 20262,493.002,546.002,493.002,539.002,490.131.36%4,500
Feb 26, 20262,505.002,517.002,484.002,505.002,456.79-0.67%4,900
Feb 25, 20262,521.002,526.002,504.002,522.002,473.460.44%2,800
Feb 24, 20262,539.002,539.002,479.002,511.002,462.67-1.45%4,600
Feb 20, 20262,562.002,562.002,510.002,548.002,498.96-0.55%4,200