OSAKA Titanium technologies Co.,Ltd. (TYO:5726)
Japan · Delayed Price · Currency is JPY 2,711.00
-324.00 (-10.68%)
At close: Feb 13, 2026
TYO:5726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2,940.00 | 2,949.00 | 2,682.00 | 2,702.00 | - | -10.97% | 1,835,100 |
| Feb 12, 2026 | 2,850.00 | 3,085.00 | 2,850.00 | 3,035.00 | 3,035.00 | 10.36% | 4,037,800 |
| Feb 10, 2026 | 2,473.00 | 2,763.00 | 2,446.00 | 2,750.00 | 2,750.00 | 10.00% | 3,218,000 |
| Feb 9, 2026 | 2,553.00 | 2,553.00 | 2,440.00 | 2,500.00 | 2,500.00 | -0.12% | 1,755,400 |
| Feb 6, 2026 | 2,601.00 | 2,621.00 | 2,492.00 | 2,503.00 | 2,503.00 | -6.22% | 1,252,600 |
| Feb 5, 2026 | 2,612.00 | 2,743.00 | 2,608.00 | 2,669.00 | 2,669.00 | 4.18% | 2,211,600 |
| Feb 4, 2026 | 2,468.00 | 2,562.00 | 2,456.00 | 2,562.00 | 2,562.00 | 5.00% | 2,026,500 |
| Feb 3, 2026 | 2,310.00 | 2,449.00 | 2,302.00 | 2,440.00 | 2,440.00 | 7.16% | 1,255,900 |
| Feb 2, 2026 | 2,305.00 | 2,363.00 | 2,272.00 | 2,277.00 | 2,277.00 | -0.91% | 1,299,400 |
| Jan 30, 2026 | 2,350.00 | 2,433.00 | 2,277.00 | 2,298.00 | 2,298.00 | -1.29% | 1,377,900 |
| Jan 29, 2026 | 2,392.00 | 2,393.00 | 2,271.00 | 2,328.00 | 2,328.00 | -0.13% | 1,150,700 |
| Jan 28, 2026 | 2,287.00 | 2,398.00 | 2,261.00 | 2,331.00 | 2,331.00 | 4.67% | 1,599,000 |
| Jan 27, 2026 | 2,245.00 | 2,314.00 | 2,224.00 | 2,227.00 | 2,227.00 | -1.02% | 927,500 |
| Jan 26, 2026 | 2,280.00 | 2,361.00 | 2,248.00 | 2,250.00 | 2,250.00 | -2.13% | 867,600 |
| Jan 23, 2026 | 2,290.00 | 2,354.00 | 2,266.00 | 2,299.00 | 2,299.00 | 0.22% | 1,011,700 |
| Jan 22, 2026 | 2,355.00 | 2,379.00 | 2,282.00 | 2,294.00 | 2,294.00 | -0.78% | 684,700 |
| Jan 21, 2026 | 2,312.00 | 2,375.00 | 2,288.00 | 2,312.00 | 2,312.00 | -3.22% | 1,054,800 |
| Jan 20, 2026 | 2,481.00 | 2,490.00 | 2,388.00 | 2,389.00 | 2,389.00 | -3.36% | 1,030,100 |
| Jan 19, 2026 | 2,387.00 | 2,490.00 | 2,370.00 | 2,472.00 | 2,472.00 | 2.91% | 832,800 |
| Jan 16, 2026 | 2,503.00 | 2,521.00 | 2,356.00 | 2,402.00 | 2,402.00 | -4.04% | 1,681,500 |
| Jan 15, 2026 | 2,454.00 | 2,528.00 | 2,451.00 | 2,503.00 | 2,503.00 | 0.12% | 1,231,400 |
| Jan 14, 2026 | 2,435.00 | 2,574.00 | 2,427.00 | 2,500.00 | 2,500.00 | 7.07% | 3,374,800 |
| Jan 13, 2026 | 2,351.00 | 2,399.00 | 2,297.00 | 2,335.00 | 2,335.00 | 3.73% | 1,986,700 |
| Jan 9, 2026 | 2,300.00 | 2,338.00 | 2,208.00 | 2,251.00 | 2,251.00 | -0.97% | 2,216,600 |
| Jan 8, 2026 | 2,114.00 | 2,303.00 | 2,098.00 | 2,273.00 | 2,273.00 | 8.50% | 4,040,000 |
| Jan 7, 2026 | 2,168.00 | 2,176.00 | 2,067.00 | 2,095.00 | 2,095.00 | -3.19% | 1,708,200 |
| Jan 6, 2026 | 1,950.00 | 2,175.00 | 1,947.00 | 2,164.00 | 2,164.00 | 12.77% | 3,187,400 |
| Jan 5, 2026 | 1,908.00 | 1,924.00 | 1,882.00 | 1,919.00 | 1,919.00 | 2.02% | 801,400 |
| Dec 30, 2025 | 1,900.00 | 1,913.00 | 1,875.00 | 1,881.00 | 1,881.00 | -0.79% | 552,200 |
| Dec 29, 2025 | 1,898.00 | 1,905.00 | 1,863.00 | 1,896.00 | 1,896.00 | 0.58% | 736,600 |
| Dec 26, 2025 | 1,873.00 | 1,925.00 | 1,869.00 | 1,885.00 | 1,885.00 | 0.43% | 1,121,000 |
| Dec 25, 2025 | 1,890.00 | 1,927.00 | 1,863.00 | 1,877.00 | 1,877.00 | 0.27% | 1,100,000 |
| Dec 24, 2025 | 1,829.00 | 1,905.00 | 1,821.00 | 1,872.00 | 1,872.00 | 3.08% | 1,387,800 |
| Dec 23, 2025 | 1,822.00 | 1,836.00 | 1,807.00 | 1,816.00 | 1,816.00 | -0.60% | 566,500 |
| Dec 22, 2025 | 1,830.00 | 1,838.00 | 1,805.00 | 1,827.00 | 1,827.00 | 1.67% | 913,300 |
| Dec 19, 2025 | 1,774.00 | 1,808.00 | 1,763.00 | 1,797.00 | 1,797.00 | 1.30% | 636,700 |
| Dec 18, 2025 | 1,767.00 | 1,797.00 | 1,750.00 | 1,774.00 | 1,774.00 | 0.34% | 634,300 |
| Dec 17, 2025 | 1,781.00 | 1,802.00 | 1,760.00 | 1,768.00 | 1,768.00 | -0.95% | 636,100 |
| Dec 16, 2025 | 1,870.00 | 1,870.00 | 1,772.00 | 1,785.00 | 1,785.00 | -4.80% | 1,110,000 |
| Dec 15, 2025 | 1,870.00 | 1,910.00 | 1,855.00 | 1,875.00 | 1,875.00 | -2.70% | 746,200 |
| Dec 12, 2025 | 1,866.00 | 1,938.00 | 1,866.00 | 1,927.00 | 1,927.00 | 8.20% | 1,749,700 |
| Dec 11, 2025 | 1,894.00 | 1,895.00 | 1,780.00 | 1,781.00 | 1,781.00 | -6.31% | 1,569,400 |
| Dec 10, 2025 | 1,925.00 | 1,939.00 | 1,881.00 | 1,901.00 | 1,901.00 | 0.58% | 1,162,400 |
| Dec 9, 2025 | 1,926.00 | 1,946.00 | 1,880.00 | 1,890.00 | 1,890.00 | -2.93% | 1,568,300 |
| Dec 8, 2025 | 2,042.00 | 2,042.00 | 1,942.00 | 1,947.00 | 1,947.00 | -6.93% | 2,512,500 |
| Dec 5, 2025 | 2,080.00 | 2,127.00 | 2,075.00 | 2,092.00 | 2,092.00 | -0.19% | 416,000 |
| Dec 4, 2025 | 2,080.00 | 2,118.00 | 2,072.00 | 2,096.00 | 2,096.00 | -0.19% | 547,400 |
| Dec 3, 2025 | 2,144.00 | 2,169.00 | 2,097.00 | 2,100.00 | 2,100.00 | 2.74% | 1,353,100 |
| Dec 2, 2025 | 2,112.00 | 2,143.00 | 2,044.00 | 2,044.00 | 2,044.00 | -3.13% | 1,017,100 |
| Dec 1, 2025 | 2,245.00 | 2,253.00 | 2,110.00 | 2,110.00 | 2,110.00 | -6.43% | 1,275,000 |