Skip to main content
logo
OSAKA Titanium technologies Co.,Ltd. (TYO:5726)
Japan flag Japan · Delayed Price · Currency is JPY
2,924.00
-201.00 (-6.43%)
At close: Mar 6, 2026

TYO:5726 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,140.003,165.002,957.003,125.003,125.008.70%1,607,400
Mar 4, 20263,065.003,200.002,807.002,875.002,875.00-12.21%2,164,600
Mar 3, 20263,365.003,435.003,230.003,275.003,275.00-2.96%1,823,300
Mar 2, 20263,100.003,375.003,020.003,375.003,375.009.05%2,184,000
Feb 27, 20263,080.003,150.003,035.003,095.003,095.00-1.75%1,425,500
Feb 26, 20263,110.003,340.003,100.003,150.003,150.0010.92%5,852,700
Feb 25, 20262,808.002,865.002,770.002,840.002,840.001.25%973,400
Feb 24, 20262,785.002,894.002,778.002,805.002,805.004.43%1,544,800
Feb 20, 20262,736.002,817.002,670.002,686.002,686.00-2.36%1,052,600
Feb 19, 20262,732.002,793.002,656.002,751.002,751.000.84%1,290,600
Feb 18, 20262,574.002,745.002,566.002,728.002,728.008.00%1,771,400
Feb 17, 20262,590.002,610.002,502.002,526.002,526.00-3.99%1,222,300
Feb 16, 20262,765.002,781.002,591.002,631.002,631.00-2.95%1,268,600
Feb 13, 20262,940.002,949.002,682.002,711.002,711.00-10.68%1,947,100
Feb 12, 20262,850.003,085.002,850.003,035.003,035.0010.36%4,037,800
Feb 10, 20262,473.002,763.002,446.002,750.002,750.0010.00%3,218,000
Feb 9, 20262,553.002,553.002,440.002,500.002,500.00-0.12%1,755,400
Feb 6, 20262,601.002,621.002,492.002,503.002,503.00-6.22%1,252,600
Feb 5, 20262,612.002,743.002,608.002,669.002,669.004.18%2,211,600
Feb 4, 20262,468.002,562.002,456.002,562.002,562.005.00%2,026,500
Feb 3, 20262,310.002,449.002,302.002,440.002,440.007.16%1,255,900
Feb 2, 20262,305.002,363.002,272.002,277.002,277.00-0.91%1,299,400
Jan 30, 20262,350.002,433.002,277.002,298.002,298.00-1.29%1,377,900
Jan 29, 20262,392.002,393.002,271.002,328.002,328.00-0.13%1,150,700
Jan 28, 20262,287.002,398.002,261.002,331.002,331.004.67%1,599,000
Jan 27, 20262,245.002,314.002,224.002,227.002,227.00-1.02%927,500
Jan 26, 20262,280.002,361.002,248.002,250.002,250.00-2.13%867,600
Jan 23, 20262,290.002,354.002,266.002,299.002,299.000.22%1,011,700
Jan 22, 20262,355.002,379.002,282.002,294.002,294.00-0.78%684,700
Jan 21, 20262,312.002,375.002,288.002,312.002,312.00-3.22%1,054,800
Jan 20, 20262,481.002,490.002,388.002,389.002,389.00-3.36%1,030,100
Jan 19, 20262,387.002,490.002,370.002,472.002,472.002.91%832,800
Jan 16, 20262,503.002,521.002,356.002,402.002,402.00-4.04%1,681,500
Jan 15, 20262,454.002,528.002,451.002,503.002,503.000.12%1,231,400
Jan 14, 20262,435.002,574.002,427.002,500.002,500.007.07%3,374,800
Jan 13, 20262,351.002,399.002,297.002,335.002,335.003.73%1,986,700
Jan 9, 20262,300.002,338.002,208.002,251.002,251.00-0.97%2,216,600
Jan 8, 20262,114.002,303.002,098.002,273.002,273.008.50%4,040,000
Jan 7, 20262,168.002,176.002,067.002,095.002,095.00-3.19%1,708,200
Jan 6, 20261,950.002,175.001,947.002,164.002,164.0012.77%3,187,400
Jan 5, 20261,908.001,924.001,882.001,919.001,919.002.02%801,400
Dec 30, 20251,900.001,913.001,875.001,881.001,881.00-0.79%552,200
Dec 29, 20251,898.001,905.001,863.001,896.001,896.000.58%736,600
Dec 26, 20251,873.001,925.001,869.001,885.001,885.000.43%1,121,000
Dec 25, 20251,890.001,927.001,863.001,877.001,877.000.27%1,100,000
Dec 24, 20251,829.001,905.001,821.001,872.001,872.003.08%1,387,800
Dec 23, 20251,822.001,836.001,807.001,816.001,816.00-0.60%566,500
Dec 22, 20251,830.001,838.001,805.001,827.001,827.001.67%913,300
Dec 19, 20251,774.001,808.001,763.001,797.001,797.001.30%636,700
Dec 18, 20251,767.001,797.001,750.001,774.001,774.000.34%634,300