Skip to main content
logo
OSAKA Titanium technologies Co.,Ltd. (TYO:5726)
Japan flag Japan · Delayed Price · Currency is JPY
2,299.00
+5.00 (0.22%)
At close: Jan 23, 2026

TYO:5726 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20251,781.001,802.001,760.001,768.001,768.00-0.95%636,100
Dec 16, 20251,870.001,870.001,772.001,785.001,785.00-4.80%1,110,000
Dec 15, 20251,870.001,910.001,855.001,875.001,875.00-2.70%746,200
Dec 12, 20251,866.001,938.001,866.001,927.001,927.008.20%1,749,700
Dec 11, 20251,894.001,895.001,780.001,781.001,781.00-6.31%1,569,400
Dec 10, 20251,925.001,939.001,881.001,901.001,901.000.58%1,162,400
Dec 9, 20251,926.001,946.001,880.001,890.001,890.00-2.93%1,568,300
Dec 8, 20252,042.002,042.001,942.001,947.001,947.00-6.93%2,512,500
Dec 5, 20252,080.002,127.002,075.002,092.002,092.00-0.19%416,000
Dec 4, 20252,080.002,118.002,072.002,096.002,096.00-0.19%547,400
Dec 3, 20252,144.002,169.002,097.002,100.002,100.002.74%1,353,100
Dec 2, 20252,112.002,143.002,044.002,044.002,044.00-3.13%1,017,100
Dec 1, 20252,245.002,253.002,110.002,110.002,110.00-6.43%1,275,000
Nov 28, 20252,176.002,264.002,160.002,255.002,255.004.45%1,101,200
Nov 27, 20252,105.002,166.002,103.002,159.002,159.002.81%671,200
Nov 26, 20252,121.002,125.002,088.002,100.002,100.00-0.28%503,500
Nov 25, 20252,093.002,135.002,064.002,106.002,106.001.30%789,400
Nov 21, 20252,040.002,099.002,037.002,079.002,079.00-0.76%857,100
Nov 20, 20252,099.002,122.002,054.002,095.002,095.001.26%957,200
Nov 19, 20252,132.002,139.002,040.002,069.002,069.00-3.23%1,394,600
Nov 18, 20252,274.002,297.002,138.002,138.002,138.00-8.00%1,406,100
Nov 17, 20252,246.002,330.002,220.002,324.002,324.002.38%758,800
Nov 14, 20252,176.002,289.002,160.002,270.002,270.002.95%1,480,400
Nov 13, 20252,240.002,265.002,202.002,205.002,205.00-2.73%1,332,800
Nov 12, 20252,211.002,285.002,171.002,267.002,267.001.57%1,460,200
Nov 11, 20252,265.002,360.002,201.002,232.002,232.00-11.25%6,038,100
Nov 10, 20252,520.002,549.002,487.002,515.002,515.00-0.04%903,100