Skip to main content
logo
Otec Corporation (TYO:1736)
Japan flag Japan · Delayed Price · Currency is JPY
2,300.00
+31.00 (1.37%)
Nov 9, 2026, 3:30 PM JST

Otec Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20262,269.002,351.002,232.002,300.002,300.001.37%10,800
Nov 6, 20262,163.002,274.002,100.002,269.002,269.00-3.98%7,700
Nov 5, 20262,460.002,499.002,360.002,363.002,363.00-3.94%9,100
Nov 4, 20262,495.002,495.002,431.002,460.002,460.00-1.40%3,200
Nov 2, 20262,529.002,545.002,495.002,495.002,495.00-2.35%2,000
Oct 30, 20262,553.002,590.002,552.002,555.002,555.000.08%600
Oct 29, 20262,578.002,586.002,553.002,553.002,553.00-0.27%1,900
Oct 28, 20262,590.002,590.002,560.002,560.002,560.00-0.62%1,200
Oct 27, 20262,579.002,620.002,555.002,576.002,576.001.22%15,000
Oct 26, 20262,509.002,550.002,502.002,545.002,545.000.63%2,300
Oct 23, 20262,530.002,530.002,450.002,529.002,529.000.12%5,800
Oct 22, 20262,537.002,560.002,510.002,526.002,526.00-0.55%1,900
Oct 21, 20262,528.002,557.002,502.002,540.002,540.001.89%4,200
Oct 20, 20262,530.002,545.002,480.002,493.002,493.00-1.27%6,200
Oct 19, 20262,505.002,554.002,505.002,525.002,525.00-0.59%3,600
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