Skip to main content
logo
OSAKA Titanium technologies Co.,Ltd. (TYO:5726)
Japan flag Japan · Delayed Price · Currency is JPY
2,920.00
+224.00 (8.31%)
May 29, 2026, 3:30 PM JST

TYO:5726 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,357.002,708.002,319.002,696.002,696.0012.90%1,416,700
May 27, 20262,454.002,513.002,368.002,388.002,388.00-1.65%300,900
May 26, 20262,464.002,496.002,420.002,428.002,428.00-0.90%286,900
May 25, 20262,350.002,505.002,345.002,450.002,450.006.38%621,000
May 22, 20262,379.002,423.002,296.002,303.002,303.00-1.75%387,500
May 21, 20262,330.002,383.002,313.002,344.002,344.006.02%509,600
May 20, 20262,303.002,311.002,195.002,211.002,211.00-4.62%437,100
May 19, 20262,437.002,440.002,301.002,318.002,318.00-4.96%667,700
May 18, 20262,424.002,471.002,404.002,439.002,439.00-2.52%789,500
May 15, 20262,358.002,531.002,356.002,502.002,502.00-0.24%2,003,600
May 14, 20262,565.002,586.002,482.002,508.002,508.00-0.28%550,100
May 13, 20262,597.002,639.002,514.002,515.002,515.00-1.30%596,200
May 12, 20262,670.002,705.002,548.002,548.002,548.00-3.78%599,800
May 11, 20262,570.002,677.002,563.002,648.002,648.003.60%755,500
May 8, 20262,496.002,583.002,453.002,556.002,556.001.03%887,400
May 7, 20262,590.002,609.002,525.002,530.002,530.00-0.78%642,700
May 1, 20262,503.002,577.002,477.002,550.002,550.001.31%511,500
Apr 30, 20262,500.002,539.002,486.002,517.002,517.00-3.08%543,400
Apr 28, 20262,584.002,609.002,567.002,597.002,597.000.12%403,500
Apr 27, 20262,650.002,650.002,553.002,594.002,594.00-2.15%555,200
Apr 24, 20262,727.002,741.002,638.002,651.002,651.00-3.84%526,200
Apr 23, 20262,693.002,804.002,636.002,757.002,757.004.31%1,202,000
Apr 22, 20262,690.002,690.002,606.002,643.002,643.00-3.96%812,000
Apr 21, 20262,740.002,787.002,686.002,752.002,752.001.25%508,000
Apr 20, 20262,656.002,746.002,637.002,718.002,718.004.26%823,000
Apr 17, 20262,699.002,703.002,603.002,607.002,607.00-4.08%726,300
Apr 16, 20262,755.002,763.002,697.002,718.002,718.00-1.38%636,700
Apr 15, 20262,960.002,960.002,703.002,756.002,756.00-5.29%1,376,100
Apr 14, 20262,900.002,960.002,874.002,910.002,910.002.79%756,700
Apr 13, 20262,826.002,897.002,785.002,831.002,831.00-1.56%402,100
Apr 10, 20262,884.002,947.002,848.002,876.002,876.000.95%680,300
Apr 9, 20262,880.002,940.002,845.002,849.002,849.00-1.76%874,800
Apr 8, 20262,830.002,918.002,781.002,900.002,900.0012.40%1,736,600
Apr 7, 20262,654.002,694.002,580.002,580.002,580.00-3.30%815,000
Apr 6, 20262,702.002,741.002,668.002,668.002,668.00-1.26%629,900
Apr 3, 20262,819.002,860.002,702.002,702.002,702.00-1.03%1,040,700
Apr 2, 20262,678.002,886.002,668.002,730.002,730.003.88%2,495,300
Apr 1, 20262,602.002,649.002,560.002,628.002,628.005.75%984,900
Mar 31, 20262,610.002,610.002,481.002,485.002,485.00-7.00%1,296,800
Mar 30, 20262,651.002,809.002,622.002,672.002,672.00-2.73%883,700
Mar 27, 20262,633.002,764.002,621.002,760.002,747.001.69%737,100
Mar 26, 20262,708.002,822.002,689.002,714.002,701.220.26%1,236,700
Mar 25, 20262,549.002,737.002,543.002,707.002,694.2510.53%1,848,700
Mar 24, 20262,339.002,475.002,335.002,449.002,437.465.88%1,519,100
Mar 23, 20262,250.002,344.002,159.002,313.002,302.11-3.22%1,812,000
Mar 19, 20262,458.002,470.002,390.002,390.002,378.74-6.60%1,033,700
Mar 18, 20262,432.002,593.002,422.002,559.002,546.956.71%1,129,700
Mar 17, 20262,490.002,507.002,388.002,398.002,386.71-2.32%858,800
Mar 16, 20262,551.002,561.002,412.002,455.002,443.44-5.61%1,586,400
Mar 13, 20262,617.002,688.002,568.002,601.002,588.75-4.27%1,204,700