Skip to main content
logo
Otec Corporation (TYO:1736)
Japan flag Japan · Delayed Price · Currency is JPY
2,510.00
+9.00 (0.36%)
Sep 25, 2026, 3:30 PM JST

Otec Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,527.002,527.002,476.002,510.002,510.000.36%4,900
Sep 24, 20262,515.002,542.002,500.002,501.002,501.000.04%5,500
Sep 18, 20262,484.002,500.002,453.002,500.002,500.000.64%4,000
Sep 17, 20262,445.002,485.002,445.002,484.002,484.001.60%4,600
Sep 16, 20262,430.002,445.002,420.002,445.002,445.000.62%5,100
Sep 15, 20262,422.002,441.002,421.002,430.002,430.001.21%4,100
Sep 14, 20262,376.002,423.002,376.002,401.002,401.000.80%3,000
Sep 11, 20262,400.002,402.002,380.002,382.002,382.00-0.75%1,800
Sep 10, 20262,381.002,404.002,381.002,400.002,400.000.33%1,200
Sep 9, 20262,401.002,416.002,392.002,392.002,392.00-0.46%2,300
Sep 8, 20262,441.002,441.002,403.002,403.002,403.00-0.46%4,700
Sep 7, 20262,400.002,434.002,400.002,414.002,414.000.92%1,000
Sep 4, 20262,434.002,434.002,382.002,392.002,392.00-0.37%5,300
Sep 3, 20262,399.002,428.002,390.002,401.002,401.000.08%3,100
Sep 2, 20262,450.002,450.002,397.002,399.002,399.00-1.07%8,300
Sep 1, 20262,440.002,452.002,425.002,425.002,425.00-0.82%2,400
Aug 31, 20262,420.002,460.002,415.002,445.002,445.000.74%4,700
Aug 28, 20262,419.002,437.002,415.002,427.002,427.001.25%1,900
Aug 27, 20262,395.002,441.002,395.002,397.002,397.000.08%2,800
Aug 26, 20262,395.002,437.002,395.002,395.002,395.00-1.36%2,800
Aug 25, 20262,407.002,428.002,394.002,428.002,428.000.33%3,900
Aug 24, 20262,420.002,426.002,380.002,420.002,420.002.15%9,100
Aug 21, 20262,339.002,381.002,339.002,369.002,369.000.47%1,700
Aug 20, 20262,370.002,380.002,358.002,358.002,358.000.04%800
Aug 19, 20262,388.002,388.002,340.002,357.002,357.00-1.50%5,100
Aug 18, 20262,397.002,424.002,371.002,393.002,393.00-0.17%5,100
Aug 17, 20262,391.002,399.002,371.002,397.002,397.001.57%3,900
Aug 14, 20262,321.002,362.002,321.002,360.002,360.001.68%5,100
Aug 13, 20262,338.002,352.002,310.002,321.002,321.00-0.09%4,500
Aug 12, 20262,266.002,324.002,263.002,323.002,323.002.56%19,000
Aug 10, 20262,285.002,316.002,265.002,265.002,265.00-8.85%45,400
Aug 7, 20262,498.002,500.002,453.002,485.002,485.00-0.24%7,600
Aug 6, 20262,500.002,516.002,483.002,491.002,491.00-6,100
Aug 5, 20262,449.002,507.002,449.002,491.002,491.001.71%3,300
Aug 4, 20262,437.002,449.002,418.002,449.002,449.00-1,700
Aug 3, 20262,432.002,450.002,419.002,449.002,449.002.81%3,500
Jul 31, 20262,466.002,466.002,379.002,382.002,382.00-2.38%2,900
Jul 30, 20262,430.002,440.002,380.002,440.002,440.000.33%4,100
Jul 29, 20262,425.002,439.002,322.002,432.002,432.00-0.04%9,000
Jul 28, 20262,486.002,536.002,431.002,433.002,433.00-3.07%3,900
Jul 27, 20262,627.002,627.002,483.002,510.002,510.00-3.54%6,600
Jul 24, 20262,500.002,602.002,475.002,602.002,602.002.04%27,200
Jul 23, 20262,525.002,590.002,525.002,550.002,550.001.11%7,200
Jul 22, 20262,500.002,545.002,478.002,522.002,522.002.11%6,700
Jul 21, 20262,455.002,489.002,450.002,470.002,470.001.06%8,500
Jul 17, 20262,503.002,512.002,444.002,444.002,444.00-1.89%10,800
Jul 16, 20262,490.002,522.002,490.002,491.002,491.00-0.36%7,500
Jul 15, 20262,555.002,555.002,404.002,500.002,500.00-5.30%40,800
Jul 14, 20262,631.002,675.002,601.002,640.002,640.000.76%18,300
Jul 13, 20262,610.002,638.002,609.002,620.002,620.000.58%10,300