Otani Kogyo Co.,Ltd. (TYO:5939)
Japan · Delayed Price · Currency is JPY 10,000
+960 (10.62%)
Feb 16, 2026, 3:30 PM JST
Otani Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 9,440.00 | 10,000.00 | 9,310.00 | 10,000.00 | 10,000.00 | 10.62% | 25,700 |
| Feb 13, 2026 | 8,490.00 | 9,100.00 | 8,490.00 | 9,040.00 | 9,040.00 | 6.48% | 16,500 |
| Feb 12, 2026 | 7,990.00 | 8,490.00 | 7,990.00 | 8,490.00 | 8,490.00 | 6.79% | 11,000 |
| Feb 10, 2026 | 7,920.00 | 7,990.00 | 7,640.00 | 7,950.00 | 7,950.00 | 0.63% | 6,200 |
| Feb 9, 2026 | 7,850.00 | 7,990.00 | 7,850.00 | 7,900.00 | 7,900.00 | 2.20% | 4,300 |
| Feb 6, 2026 | 7,670.00 | 7,800.00 | 7,620.00 | 7,730.00 | 7,730.00 | 0.78% | 2,600 |
| Feb 5, 2026 | 7,830.00 | 7,830.00 | 7,570.00 | 7,670.00 | 7,670.00 | -1.29% | 7,300 |
| Feb 4, 2026 | 7,250.00 | 7,840.00 | 7,250.00 | 7,770.00 | 7,770.00 | 7.02% | 16,700 |
| Feb 3, 2026 | 7,180.00 | 7,260.00 | 7,120.00 | 7,260.00 | 7,260.00 | 1.26% | 3,600 |
| Feb 2, 2026 | 7,280.00 | 7,280.00 | 7,150.00 | 7,170.00 | 7,170.00 | 0.14% | 4,100 |
| Jan 30, 2026 | 6,930.00 | 7,190.00 | 6,930.00 | 7,160.00 | 7,160.00 | 3.62% | 6,300 |
| Jan 29, 2026 | 6,930.00 | 6,940.00 | 6,900.00 | 6,910.00 | 6,910.00 | -0.29% | 1,400 |
| Jan 28, 2026 | 6,850.00 | 6,930.00 | 6,840.00 | 6,930.00 | 6,930.00 | 1.17% | 400 |
| Jan 27, 2026 | 6,880.00 | 6,880.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.29% | 700 |
| Jan 26, 2026 | 6,910.00 | 6,940.00 | 6,840.00 | 6,870.00 | 6,870.00 | -0.58% | 2,800 |
| Jan 23, 2026 | 7,030.00 | 7,050.00 | 6,880.00 | 6,910.00 | 6,910.00 | -1.43% | 3,700 |
| Jan 22, 2026 | 6,870.00 | 7,060.00 | 6,870.00 | 7,010.00 | 7,010.00 | 2.94% | 3,900 |
| Jan 21, 2026 | 6,750.00 | 6,980.00 | 6,730.00 | 6,810.00 | 6,810.00 | -2.71% | 3,500 |
| Jan 20, 2026 | 6,410.00 | 7,040.00 | 6,410.00 | 7,000.00 | 7,000.00 | 9.38% | 13,100 |
| Jan 19, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 1,600 |
| Jan 16, 2026 | 6,150.00 | 6,300.00 | 6,150.00 | 6,300.00 | 6,300.00 | 4.13% | 1,600 |
| Jan 15, 2026 | 6,260.00 | 6,260.00 | 6,000.00 | 6,050.00 | 6,050.00 | -3.35% | 2,400 |
| Jan 14, 2026 | 6,410.00 | 6,410.00 | 6,200.00 | 6,260.00 | 6,260.00 | -2.49% | 4,700 |
| Jan 13, 2026 | 6,480.00 | 6,480.00 | 6,320.00 | 6,420.00 | 6,420.00 | 0.63% | 2,300 |
| Jan 9, 2026 | 6,400.00 | 6,400.00 | 6,250.00 | 6,380.00 | 6,380.00 | -0.31% | 2,300 |
| Jan 8, 2026 | 6,300.00 | 6,440.00 | 6,230.00 | 6,400.00 | 6,400.00 | 1.11% | 2,400 |
| Jan 7, 2026 | 6,220.00 | 6,400.00 | 6,220.00 | 6,330.00 | 6,330.00 | 1.61% | 1,100 |
| Jan 6, 2026 | 6,310.00 | 6,310.00 | 6,230.00 | 6,230.00 | 6,230.00 | -1.27% | 1,500 |
| Jan 5, 2026 | 6,500.00 | 6,500.00 | 6,210.00 | 6,310.00 | 6,310.00 | -2.92% | 7,100 |
| Dec 30, 2025 | 5,800.00 | 6,500.00 | 5,800.00 | 6,500.00 | 6,500.00 | 10.92% | 5,300 |
| Dec 29, 2025 | 5,570.00 | 5,970.00 | 5,570.00 | 5,860.00 | 5,860.00 | 5.40% | 3,800 |
| Dec 26, 2025 | 5,580.00 | 5,640.00 | 5,560.00 | 5,560.00 | 5,560.00 | -0.36% | 1,900 |
| Dec 25, 2025 | 5,640.00 | 5,650.00 | 5,540.00 | 5,580.00 | 5,580.00 | -1.06% | 1,800 |
| Dec 24, 2025 | 5,670.00 | 5,670.00 | 5,540.00 | 5,640.00 | 5,640.00 | 2.92% | 3,200 |
| Dec 23, 2025 | 5,350.00 | 5,480.00 | 5,350.00 | 5,480.00 | 5,480.00 | 2.81% | 2,300 |
| Dec 22, 2025 | 5,330.00 | 5,330.00 | 5,290.00 | 5,330.00 | 5,330.00 | 0.19% | 1,800 |
| Dec 19, 2025 | 5,300.00 | 5,320.00 | 5,290.00 | 5,320.00 | 5,320.00 | 0.38% | 800 |
| Dec 18, 2025 | 5,280.00 | 5,300.00 | 5,270.00 | 5,300.00 | 5,300.00 | 0.19% | 800 |
| Dec 17, 2025 | 5,310.00 | 5,310.00 | 5,290.00 | 5,290.00 | 5,290.00 | -0.38% | 700 |
| Dec 16, 2025 | 5,290.00 | 5,310.00 | 5,200.00 | 5,310.00 | 5,310.00 | 0.19% | 600 |
| Dec 15, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -0.19% | 600 |
| Dec 12, 2025 | 5,220.00 | 5,310.00 | 5,220.00 | 5,310.00 | 5,310.00 | -0.19% | 500 |
| Dec 11, 2025 | 5,170.00 | 5,320.00 | 5,170.00 | 5,320.00 | 5,320.00 | 1.53% | 1,100 |
| Dec 10, 2025 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 1.95% | 100 |
| Dec 5, 2025 | 5,210.00 | 5,210.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.39% | 600 |
| Dec 4, 2025 | 5,210.00 | 5,210.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.96% | 700 |
| Dec 3, 2025 | 5,210.00 | 5,210.00 | 5,190.00 | 5,210.00 | 5,210.00 | -0.95% | 500 |
| Dec 1, 2025 | 5,320.00 | 5,320.00 | 5,240.00 | 5,260.00 | 5,260.00 | -1.13% | 1,000 |
| Nov 28, 2025 | 5,300.00 | 5,330.00 | 5,300.00 | 5,320.00 | 5,320.00 | 0.38% | 600 |
| Nov 27, 2025 | 5,250.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,300.00 | - | 600 |