Skip to main content
logo
Otec Corporation (TYO:1736)
Japan flag Japan · Delayed Price · Currency is JPY
2,399.00
-2.00 (-0.08%)
Sep 4, 2026, 9:20 AM JST

Otec Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262,399.002,399.002,399.002,399.00--8,500
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
Jul 10, 20262,585.002,607.002,585.002,605.002,605.000.89%1,800
Jul 9, 20262,589.002,610.002,567.002,582.002,582.00-0.27%4,000
Jul 8, 20262,578.002,590.002,555.002,589.002,589.000.43%4,700
Jul 7, 20262,564.002,589.002,550.002,578.002,578.000.94%6,500
Jul 6, 20262,550.002,554.002,533.002,554.002,554.001.27%1,900
Jul 3, 20262,500.002,625.002,500.002,522.002,522.000.88%8,400
Jul 2, 20262,520.002,530.002,500.002,500.002,500.00-0.40%2,200
Jul 1, 20262,529.002,550.002,500.002,510.002,510.00-0.59%6,700
Jun 30, 20262,523.002,525.002,473.002,525.002,525.002.10%5,800
Jun 29, 20262,435.002,545.002,435.002,473.002,473.001.64%4,700
Jun 26, 20262,391.002,449.002,391.002,433.002,433.002.06%2,100
Jun 25, 20262,421.002,442.002,378.002,384.002,384.00-1.53%4,200
Jun 24, 20262,399.002,426.002,391.002,421.002,421.00-0.29%3,000