Skip to main content
logo
OSAKA Titanium technologies Co.,Ltd. (TYO:5726)
Japan flag Japan · Delayed Price · Currency is JPY
2,277.00
-3.00 (-0.13%)
Oct 9, 2026, 3:30 PM JST

TYO:5726 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262,236.002,289.002,228.002,277.002,277.00-0.13%569,300
Oct 8, 20262,390.002,394.002,280.002,280.002,280.00-4.60%892,400
Oct 7, 20262,412.002,470.002,389.002,390.002,390.00-0.91%452,400
Oct 6, 20262,395.002,425.002,370.002,412.002,412.001.52%395,200
Oct 5, 20262,415.002,422.002,361.002,376.002,376.00-0.71%415,400
Oct 2, 20262,442.002,462.002,375.002,393.002,393.00-2.92%693,900
Oct 1, 20262,440.002,492.002,412.002,465.002,465.000.78%458,100
Sep 30, 20262,480.002,503.002,415.002,446.002,446.00-1.17%462,500
Sep 29, 20262,500.002,505.002,414.002,475.002,475.00-1.00%524,800
Sep 28, 20262,462.002,508.002,437.002,500.002,500.001.54%535,500
Sep 25, 20262,416.002,473.002,415.002,462.002,462.002.24%421,900
Sep 24, 20262,394.002,463.002,394.002,408.002,408.00-0.58%548,400
Sep 18, 20262,432.002,444.002,368.002,422.002,422.000.75%858,000
Sep 17, 20262,391.002,440.002,383.002,404.002,404.000.92%434,900
Sep 16, 20262,410.002,438.002,330.002,382.002,382.00-0.92%869,600
Sep 15, 20262,435.002,435.002,330.002,404.002,404.00-2.40%1,416,000
Sep 14, 20262,470.002,505.002,457.002,463.002,463.00-1.87%337,800
Sep 11, 20262,475.002,510.002,452.002,510.002,510.00-1.38%544,200
Sep 10, 20262,582.002,589.002,540.002,545.002,545.00-4.50%1,330,600
Sep 9, 20262,704.002,725.002,608.002,665.002,665.000.41%1,123,800
Sep 8, 20262,657.002,727.002,648.002,654.002,654.00-1.01%506,600
Sep 7, 20262,750.002,760.002,668.002,681.002,681.00-1.51%436,400
Sep 4, 20262,700.002,786.002,670.002,722.002,722.00-1.02%380,200
Sep 3, 20262,766.002,799.002,696.002,750.002,750.001.10%518,700
Sep 2, 20262,650.002,724.002,626.002,720.002,720.000.74%718,800
Sep 1, 20262,681.002,724.002,641.002,700.002,700.001.09%473,700
Aug 31, 20262,629.002,688.002,588.002,671.002,671.00-0.30%421,800
Aug 28, 20262,627.002,712.002,582.002,679.002,679.001.98%523,700
Aug 27, 20262,685.002,710.002,612.002,627.002,627.00-0.61%834,300
Aug 26, 20262,860.002,925.002,640.002,643.002,643.00-7.30%1,785,500
Aug 25, 20262,990.003,000.002,849.002,851.002,851.00-4.65%560,200
Aug 24, 20262,989.003,080.002,967.002,990.002,990.002.26%435,400
Aug 21, 20262,965.002,981.002,850.002,924.002,924.00-1.71%474,600
Aug 20, 20262,821.002,990.002,782.002,975.002,975.007.36%543,300
Aug 19, 20262,912.002,924.002,761.002,771.002,771.00-7.20%581,000
Aug 18, 20263,105.003,230.002,986.002,986.002,986.00-4.90%480,800
Aug 17, 20263,100.003,315.003,070.003,140.003,140.005.26%1,214,600
Aug 14, 20262,920.003,000.002,890.002,983.002,983.003.04%630,600
Aug 13, 20262,783.002,918.002,772.002,895.002,895.005.16%631,200
Aug 12, 20262,827.002,856.002,730.002,753.002,753.00-4.31%661,800
Aug 10, 20263,060.003,100.002,874.002,877.002,877.00-4.10%753,600
Aug 7, 20263,110.003,180.002,930.003,000.003,000.00-5.66%937,200
Aug 6, 20263,175.003,245.003,100.003,180.003,180.00-0.63%702,000
Aug 5, 20263,025.003,265.002,967.003,200.003,200.007.56%1,071,800
Aug 4, 20262,842.002,994.002,841.002,975.002,975.004.86%838,400
Aug 3, 20262,789.002,856.002,705.002,837.002,837.000.04%552,800
Jul 31, 20262,641.002,892.002,620.002,836.002,836.009.12%1,379,200
Jul 30, 20262,473.002,628.002,467.002,599.002,599.003.71%529,600
Jul 29, 20262,685.002,685.002,446.002,506.002,506.00-5.47%741,100
Jul 28, 20262,681.002,692.002,557.002,651.002,651.00-1.08%500,600