Otani Kogyo Co.,Ltd. (TYO:5939)
Japan · Delayed Price · Currency is JPY 4,945.00
+30.00 (0.61%)
May 22, 2026, 3:30 PM JST
Otani Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,950.00 | 4,950.00 | 4,920.00 | 4,945.00 | 4,945.00 | 0.61% | 800 |
| May 21, 2026 | 4,985.00 | 4,985.00 | 4,910.00 | 4,915.00 | 4,915.00 | -0.41% | 1,100 |
| May 20, 2026 | 4,900.00 | 4,935.00 | 4,880.00 | 4,935.00 | 4,935.00 | 0.71% | 1,400 |
| May 19, 2026 | 4,900.00 | 4,950.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 500 |
| May 18, 2026 | 4,915.00 | 4,925.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 1,500 |
| May 15, 2026 | 4,935.00 | 4,970.00 | 4,900.00 | 4,900.00 | 4,900.00 | -0.71% | 4,400 |
| May 14, 2026 | 4,980.00 | 4,995.00 | 4,930.00 | 4,935.00 | 4,935.00 | -1.10% | 1,800 |
| May 13, 2026 | 4,965.00 | 5,030.00 | 4,965.00 | 4,990.00 | 4,990.00 | -0.99% | 2,100 |
| May 12, 2026 | 5,100.00 | 5,100.00 | 4,985.00 | 5,040.00 | 5,040.00 | 0.80% | 1,300 |
| May 11, 2026 | 5,060.00 | 5,060.00 | 4,995.00 | 5,000.00 | 5,000.00 | -1.19% | 800 |
| May 8, 2026 | 4,985.00 | 5,060.00 | 4,985.00 | 5,060.00 | 5,060.00 | 0.20% | 1,100 |
| May 7, 2026 | 5,130.00 | 5,130.00 | 4,975.00 | 5,050.00 | 5,050.00 | -1.56% | 6,100 |
| Apr 30, 2026 | 5,150.00 | 5,160.00 | 5,130.00 | 5,130.00 | 5,130.00 | -0.58% | 400 |
| Apr 28, 2026 | 5,230.00 | 5,230.00 | 5,110.00 | 5,160.00 | 5,160.00 | 0.58% | 700 |
| Apr 27, 2026 | 5,200.00 | 5,240.00 | 5,040.00 | 5,130.00 | 5,130.00 | -1.72% | 6,400 |
| Apr 24, 2026 | 5,260.00 | 5,260.00 | 5,160.00 | 5,220.00 | 5,220.00 | -0.76% | 1,200 |
| Apr 23, 2026 | 5,270.00 | 5,390.00 | 5,160.00 | 5,260.00 | 5,260.00 | -0.19% | 7,500 |
| Apr 22, 2026 | 5,280.00 | 5,280.00 | 5,270.00 | 5,270.00 | 5,270.00 | -0.19% | 300 |
| Apr 21, 2026 | 5,390.00 | 5,390.00 | 5,280.00 | 5,280.00 | 5,280.00 | -2.04% | 2,000 |
| Apr 20, 2026 | 5,360.00 | 5,420.00 | 5,300.00 | 5,390.00 | 5,390.00 | 0.56% | 1,500 |
| Apr 17, 2026 | 5,330.00 | 5,360.00 | 5,250.00 | 5,360.00 | 5,360.00 | 0.56% | 4,400 |
| Apr 16, 2026 | 5,230.00 | 5,500.00 | 5,210.00 | 5,330.00 | 5,330.00 | 2.30% | 5,300 |
| Apr 15, 2026 | 5,300.00 | 5,330.00 | 5,210.00 | 5,210.00 | 5,210.00 | -0.19% | 1,300 |
| Apr 14, 2026 | 5,240.00 | 5,250.00 | 5,150.00 | 5,220.00 | 5,220.00 | 1.56% | 3,500 |
| Apr 13, 2026 | 5,320.00 | 5,410.00 | 5,130.00 | 5,140.00 | 5,140.00 | -3.56% | 5,100 |
| Apr 10, 2026 | 5,390.00 | 5,420.00 | 5,330.00 | 5,330.00 | 5,330.00 | -1.66% | 1,900 |
| Apr 9, 2026 | 5,520.00 | 5,520.00 | 5,380.00 | 5,420.00 | 5,420.00 | -0.73% | 1,700 |
| Apr 8, 2026 | 5,370.00 | 5,590.00 | 5,370.00 | 5,460.00 | 5,460.00 | 2.63% | 8,300 |
| Apr 7, 2026 | 5,320.00 | 5,410.00 | 5,300.00 | 5,320.00 | 5,320.00 | - | 3,200 |
| Apr 6, 2026 | 5,490.00 | 5,490.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.19% | 2,100 |
| Apr 3, 2026 | 5,340.00 | 5,390.00 | 5,310.00 | 5,330.00 | 5,330.00 | 0.19% | 3,800 |
| Apr 2, 2026 | 5,390.00 | 5,500.00 | 5,270.00 | 5,320.00 | 5,320.00 | -0.93% | 2,500 |
| Apr 1, 2026 | 5,280.00 | 5,450.00 | 5,230.00 | 5,370.00 | 5,370.00 | 3.27% | 5,500 |
| Mar 31, 2026 | 5,250.00 | 5,300.00 | 5,180.00 | 5,200.00 | 5,200.00 | -0.95% | 2,700 |
| Mar 30, 2026 | 5,200.00 | 5,260.00 | 5,100.00 | 5,250.00 | 5,250.00 | -2.05% | 3,400 |
| Mar 27, 2026 | 5,380.00 | 5,490.00 | 5,260.00 | 5,390.00 | 5,360.00 | -1.64% | 5,700 |
| Mar 26, 2026 | 5,570.00 | 5,670.00 | 5,430.00 | 5,480.00 | 5,449.50 | -1.44% | 2,600 |
| Mar 25, 2026 | 5,400.00 | 5,700.00 | 5,400.00 | 5,560.00 | 5,529.05 | 4.91% | 7,000 |
| Mar 24, 2026 | 5,400.00 | 5,440.00 | 5,220.00 | 5,300.00 | 5,270.50 | -0.56% | 3,100 |
| Mar 23, 2026 | 5,450.00 | 5,540.00 | 5,330.00 | 5,330.00 | 5,300.33 | -3.96% | 6,500 |
| Mar 19, 2026 | 5,580.00 | 5,590.00 | 5,430.00 | 5,550.00 | 5,519.11 | -2.29% | 6,900 |
| Mar 18, 2026 | 5,760.00 | 5,800.00 | 5,670.00 | 5,680.00 | 5,648.39 | 0.35% | 8,100 |
| Mar 17, 2026 | 5,550.00 | 5,860.00 | 5,500.00 | 5,660.00 | 5,628.50 | 3.85% | 22,500 |
| Mar 16, 2026 | 5,410.00 | 5,600.00 | 5,320.00 | 5,450.00 | 5,419.67 | -9.32% | 51,000 |
| Mar 13, 2026 | 6,060.00 | 6,350.00 | 6,000.00 | 6,010.00 | 5,976.55 | -0.83% | 23,400 |
| Mar 12, 2026 | 6,220.00 | 6,220.00 | 6,010.00 | 6,060.00 | 6,026.27 | -4.11% | 22,800 |
| Mar 11, 2026 | 6,450.00 | 6,450.00 | 6,230.00 | 6,320.00 | 6,284.82 | -4.39% | 33,700 |
| Mar 10, 2026 | 7,060.00 | 7,400.00 | 6,120.00 | 6,610.00 | 6,573.21 | -6.37% | 91,800 |
| Mar 9, 2026 | 7,860.00 | 8,190.00 | 7,060.00 | 7,060.00 | 7,020.71 | -17.52% | 48,400 |
| Mar 6, 2026 | 8,380.00 | 8,850.00 | 8,300.00 | 8,560.00 | 8,512.36 | 0.35% | 14,600 |