Skip to main content
logo
Otec Corporation (TYO:1736)
Japan flag Japan · Delayed Price · Currency is JPY
2,540.00
+40.00 (1.60%)
Oct 16, 2026, 3:30 PM JST

Otec Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,490.002,550.002,490.002,540.002,540.001.60%9,800
Oct 15, 20262,520.002,520.002,477.002,500.002,500.00-1.19%6,500
Oct 14, 20262,527.002,540.002,520.002,530.002,530.000.12%1,800
Oct 13, 20262,494.002,530.002,494.002,527.002,527.001.32%5,900
Oct 9, 20262,450.002,503.002,450.002,494.002,494.00-0.20%5,700
Oct 8, 20262,469.002,519.002,469.002,499.002,499.00-0.79%5,500
Oct 7, 20262,500.002,520.002,490.002,519.002,519.00-3,400
Oct 6, 20262,500.002,519.002,404.002,519.002,519.000.76%9,800
Oct 5, 20262,500.002,543.002,491.002,500.002,500.00-1,600
Oct 2, 20262,505.002,544.002,490.002,500.002,500.00-0.16%3,200
Oct 1, 20262,479.002,510.002,476.002,504.002,504.000.16%2,100
Sep 30, 20262,505.002,510.002,475.002,500.002,500.00-0.16%3,900
Sep 29, 20262,500.002,504.002,461.002,504.002,504.002.16%4,400
Sep 28, 20262,510.002,510.002,470.002,500.002,451.00-0.40%8,300
Sep 25, 20262,527.002,527.002,476.002,510.002,460.800.36%4,900
Sep 24, 20262,515.002,542.002,500.002,501.002,451.980.04%5,500
Sep 18, 20262,484.002,500.002,453.002,500.002,451.000.64%4,000
Sep 17, 20262,445.002,485.002,445.002,484.002,435.311.60%4,600
Sep 16, 20262,430.002,445.002,420.002,445.002,397.080.62%5,100
Sep 15, 20262,422.002,441.002,421.002,430.002,382.371.21%4,100
Sep 14, 20262,376.002,423.002,376.002,401.002,353.940.80%3,000
Sep 11, 20262,400.002,402.002,380.002,382.002,335.31-0.75%1,800
Sep 10, 20262,381.002,404.002,381.002,400.002,352.960.33%1,200
Sep 9, 20262,401.002,416.002,392.002,392.002,345.12-0.46%2,400
Sep 8, 20262,441.002,441.002,403.002,403.002,355.90-0.46%4,700
Sep 7, 20262,400.002,434.002,400.002,414.002,366.690.92%1,000
Sep 4, 20262,434.002,434.002,382.002,392.002,345.12-0.37%5,300
Sep 3, 20262,399.002,428.002,390.002,401.002,353.940.08%3,100
Sep 2, 20262,450.002,450.002,397.002,399.002,351.98-1.07%8,300
Sep 1, 20262,440.002,452.002,425.002,425.002,377.47-0.82%2,400
Aug 31, 20262,420.002,460.002,415.002,445.002,397.080.74%4,700
Aug 28, 20262,419.002,437.002,415.002,427.002,379.431.25%1,900
Aug 27, 20262,395.002,441.002,395.002,397.002,350.020.08%2,800
Aug 26, 20262,395.002,437.002,395.002,395.002,348.06-1.36%2,800
Aug 25, 20262,407.002,428.002,394.002,428.002,380.410.33%3,900
Aug 24, 20262,420.002,426.002,380.002,420.002,372.572.15%9,100
Aug 21, 20262,339.002,381.002,339.002,369.002,322.570.47%1,700
Aug 20, 20262,370.002,380.002,358.002,358.002,311.780.04%800
Aug 19, 20262,388.002,388.002,340.002,357.002,310.80-1.50%5,100
Aug 18, 20262,397.002,424.002,371.002,393.002,346.10-0.17%5,100
Aug 17, 20262,391.002,399.002,371.002,397.002,350.021.57%3,900
Aug 14, 20262,321.002,362.002,321.002,360.002,313.741.68%5,100
Aug 13, 20262,338.002,352.002,310.002,321.002,275.51-0.09%4,500
Aug 12, 20262,266.002,324.002,263.002,323.002,277.472.56%19,000
Aug 10, 20262,285.002,316.002,265.002,265.002,220.61-8.85%45,400
Aug 7, 20262,498.002,500.002,453.002,485.002,436.29-0.24%7,600
Aug 6, 20262,500.002,516.002,483.002,491.002,442.18-6,100
Aug 5, 20262,449.002,507.002,449.002,491.002,442.181.71%3,300
Aug 4, 20262,437.002,449.002,418.002,449.002,401.00-1,700
Aug 3, 20262,432.002,450.002,419.002,449.002,401.002.81%3,500