Skip to main content
logo
OSAKA Titanium technologies Co.,Ltd. (TYO:5726)
Japan flag Japan · Delayed Price · Currency is JPY
2,924.00
-51.00 (-1.71%)
Aug 21, 2026, 3:30 PM JST

TYO:5726 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 27, 20262,680.002,685.002,607.002,680.002,680.001.90%237,700
Jul 24, 20262,703.002,719.002,615.002,630.002,630.00-4.85%444,600
Jul 23, 20262,636.002,792.002,617.002,764.002,764.004.98%581,600
Jul 22, 20262,660.002,715.002,625.002,633.002,633.000.46%488,800
Jul 21, 20262,484.002,647.002,446.002,621.002,621.005.69%588,700
Jul 17, 20262,671.002,679.002,361.002,480.002,480.00-8.49%1,273,600
Jul 16, 20262,740.002,759.002,673.002,710.002,710.00-2.59%292,900
Jul 15, 20262,760.002,809.002,734.002,782.002,782.001.20%286,400
Jul 14, 20262,570.002,778.002,545.002,749.002,749.008.02%822,500
Jul 13, 20262,582.002,693.002,523.002,545.002,545.000.51%509,500
Jul 10, 20262,580.002,593.002,521.002,532.002,532.00-1.78%286,500
Jul 9, 20262,578.002,664.002,505.002,578.002,578.000.43%409,100
Jul 8, 20262,560.002,609.002,501.002,567.002,567.00-2.99%483,500
Jul 7, 20262,750.002,760.002,603.002,646.002,646.00-3.43%349,900
Jul 6, 20262,698.002,740.002,673.002,740.002,740.000.59%312,300
Jul 3, 20262,643.002,724.002,537.002,724.002,724.002.60%592,800
Jul 2, 20262,665.002,708.002,628.002,655.002,655.000.15%341,300
Jul 1, 20262,753.002,799.002,612.002,651.002,651.00-2.54%536,500
Jun 30, 20262,730.002,790.002,693.002,720.002,720.000.74%376,200
Jun 29, 20262,702.002,714.002,590.002,700.002,700.001.01%408,200
Jun 26, 20262,629.002,722.002,622.002,673.002,673.000.49%503,400
Jun 25, 20262,681.002,693.002,581.002,660.002,660.001.10%494,400
Jun 24, 20262,687.002,738.002,544.002,631.002,631.00-2.95%696,100
Jun 23, 20263,050.003,080.002,711.002,711.002,711.00-9.60%829,600
Jun 22, 20262,771.002,999.002,741.002,999.002,999.008.11%747,200
Jun 19, 20262,911.002,980.002,753.002,774.002,774.00-4.05%472,200
Jun 18, 20262,874.002,914.002,849.002,891.002,891.001.12%317,000
Jun 17, 20262,873.002,949.002,779.002,859.002,859.00-1.45%500,600
Jun 16, 20262,900.002,987.002,896.002,901.002,901.005.91%1,177,900
Jun 15, 20262,689.002,740.002,655.002,739.002,739.004.38%426,100
Jun 12, 20262,634.002,677.002,575.002,624.002,624.003.55%518,200
Jun 11, 20262,506.002,589.002,371.002,534.002,534.00-1.40%757,400