Skip to main content
logo
Otec Corporation (TYO:1736)
Japan flag Japan · Delayed Price · Currency is JPY
2,382.00
-58.00 (-2.38%)
Jul 31, 2026, 3:30 PM JST

Otec Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 20262,420.002,428.002,370.002,428.002,428.001.04%1,300
Jun 22, 20262,424.002,467.002,381.002,403.002,403.00-0.87%5,600
Jun 19, 20262,439.002,469.002,400.002,424.002,424.000.58%7,300
Jun 18, 20262,356.002,420.002,351.002,410.002,410.003.34%3,700
Jun 17, 20262,381.002,410.002,280.002,332.002,332.00-0.72%6,600
Jun 16, 20262,307.002,349.002,290.002,349.002,349.001.38%3,600
Jun 15, 20262,379.002,379.002,317.002,317.002,317.00-0.30%8,400
Jun 12, 20262,299.002,326.002,270.002,324.002,324.002.88%4,200
Jun 11, 20262,243.002,259.002,220.002,259.002,259.000.13%6,800
Jun 10, 20262,276.002,298.002,256.002,256.002,256.00-0.88%1,800
Jun 9, 20262,252.002,280.002,252.002,276.002,276.001.16%1,900
Jun 8, 20262,285.002,314.002,231.002,250.002,250.00-2.77%11,000
Jun 5, 20262,280.002,330.002,225.002,314.002,314.000.78%7,000
Jun 4, 20262,300.002,300.002,275.002,296.002,296.00-0.13%6,000
Jun 3, 20262,273.002,314.002,269.002,299.002,299.000.44%5,000
Jun 2, 20262,325.002,330.002,250.002,289.002,289.00-0.22%4,500
Jun 1, 20262,327.002,327.002,271.002,294.002,294.00-1.55%5,200
May 29, 20262,376.002,378.002,324.002,330.002,330.00-0.09%3,000
May 28, 20262,380.002,380.002,332.002,332.002,332.00-2.02%900
May 27, 20262,437.002,448.002,316.002,380.002,380.00-0.75%4,400
May 26, 20262,360.002,450.002,354.002,398.002,398.002.39%4,800
May 25, 20262,316.002,350.002,300.002,342.002,342.002.45%5,200
May 22, 20262,292.002,338.002,282.002,286.002,286.000.09%14,400