Otani Kogyo Co.,Ltd. (TYO:5939)
Japan · Delayed Price · Currency is JPY 4,845.00
0.00 (0.00%)
Aug 27, 2026, 2:15 PM JST
Otani Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | - | 200 |
| Aug 26, 2026 | 4,850.00 | 4,850.00 | 4,845.00 | 4,845.00 | 4,845.00 | 0.83% | 200 |
| Aug 25, 2026 | 4,810.00 | 4,870.00 | 4,800.00 | 4,805.00 | 4,805.00 | -1.23% | 700 |
| Aug 24, 2026 | 4,795.00 | 4,870.00 | 4,795.00 | 4,865.00 | 4,865.00 | 1.46% | 800 |
| Aug 21, 2026 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | - | 100 |
| Aug 20, 2026 | 4,830.00 | 4,830.00 | 4,795.00 | 4,795.00 | 4,795.00 | -1.13% | 600 |
| Aug 19, 2026 | 4,830.00 | 4,850.00 | 4,830.00 | 4,850.00 | 4,850.00 | 0.94% | 1,000 |
| Aug 18, 2026 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | -0.93% | 200 |
| Aug 17, 2026 | 4,795.00 | 4,850.00 | 4,790.00 | 4,850.00 | 4,850.00 | 1.25% | 1,700 |
| Aug 14, 2026 | 4,790.00 | 4,800.00 | 4,780.00 | 4,790.00 | 4,790.00 | 0.10% | 900 |
| Aug 13, 2026 | 4,795.00 | 4,825.00 | 4,760.00 | 4,785.00 | 4,785.00 | -1.34% | 3,000 |
| Aug 12, 2026 | 4,805.00 | 4,850.00 | 4,800.00 | 4,850.00 | 4,850.00 | 0.94% | 1,400 |
| Aug 10, 2026 | 4,800.00 | 4,815.00 | 4,800.00 | 4,805.00 | 4,805.00 | 0.10% | 800 |
| Aug 7, 2026 | 4,850.00 | 4,850.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.44% | 200 |
| Aug 5, 2026 | 4,865.00 | 4,875.00 | 4,865.00 | 4,870.00 | 4,870.00 | 0.41% | 400 |
| Aug 4, 2026 | 4,845.00 | 4,850.00 | 4,845.00 | 4,850.00 | 4,850.00 | 0.21% | 200 |
| Aug 3, 2026 | 4,800.00 | 4,840.00 | 4,780.00 | 4,840.00 | 4,840.00 | 0.31% | 1,200 |
| Jul 31, 2026 | 4,870.00 | 4,870.00 | 4,815.00 | 4,825.00 | 4,825.00 | -0.10% | 800 |
| Jul 30, 2026 | 4,900.00 | 4,900.00 | 4,830.00 | 4,830.00 | 4,830.00 | -0.10% | 300 |
| Jul 29, 2026 | 4,840.00 | 4,840.00 | 4,805.00 | 4,835.00 | 4,835.00 | -0.10% | 3,400 |
| Jul 28, 2026 | 4,840.00 | 4,840.00 | 4,830.00 | 4,840.00 | 4,840.00 | -0.21% | 800 |
| Jul 27, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | -1.22% | 100 |
| Jul 24, 2026 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | - | 100 |
| Jul 23, 2026 | 4,925.00 | 4,930.00 | 4,910.00 | 4,910.00 | 4,910.00 | -1.60% | 700 |
| Jul 22, 2026 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.81% | 100 |
| Jul 21, 2026 | 4,875.00 | 4,950.00 | 4,845.00 | 4,950.00 | 4,950.00 | 3.02% | 400 |
| Jul 17, 2026 | 4,940.00 | 4,940.00 | 4,800.00 | 4,805.00 | 4,805.00 | -2.73% | 2,200 |
| Jul 16, 2026 | 5,000.00 | 5,000.00 | 4,930.00 | 4,940.00 | 4,940.00 | -0.80% | 700 |
| Jul 15, 2026 | 4,960.00 | 4,980.00 | 4,910.00 | 4,980.00 | 4,980.00 | 1.43% | 500 |
| Jul 14, 2026 | 4,935.00 | 4,935.00 | 4,905.00 | 4,910.00 | 4,910.00 | -0.51% | 500 |
| Jul 13, 2026 | 4,935.00 | 4,935.00 | 4,930.00 | 4,935.00 | 4,935.00 | -1.10% | 1,200 |
| Jul 10, 2026 | 4,950.00 | 4,995.00 | 4,940.00 | 4,990.00 | 4,990.00 | 0.40% | 700 |
| Jul 9, 2026 | 5,020.00 | 5,020.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.10% | 400 |
| Jul 8, 2026 | 5,030.00 | 5,030.00 | 4,960.00 | 4,965.00 | 4,965.00 | -1.10% | 400 |
| Jul 7, 2026 | 5,040.00 | 5,040.00 | 5,020.00 | 5,020.00 | 5,020.00 | 1.11% | 500 |
| Jul 6, 2026 | 4,975.00 | 5,020.00 | 4,965.00 | 4,965.00 | 4,965.00 | -0.20% | 400 |
| Jul 3, 2026 | 4,940.00 | 4,975.00 | 4,940.00 | 4,975.00 | 4,975.00 | -0.40% | 600 |
| Jul 2, 2026 | 4,910.00 | 4,995.00 | 4,910.00 | 4,995.00 | 4,995.00 | 1.52% | 400 |
| Jul 1, 2026 | 4,925.00 | 4,925.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.50% | 400 |
| Jun 30, 2026 | 4,980.00 | 4,995.00 | 4,915.00 | 4,995.00 | 4,995.00 | 0.20% | 1,200 |
| Jun 29, 2026 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 0.30% | 200 |
| Jun 26, 2026 | 4,980.00 | 4,980.00 | 4,970.00 | 4,970.00 | 4,970.00 | -0.60% | 400 |
| Jun 25, 2026 | 5,040.00 | 5,040.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.20% | 400 |
| Jun 24, 2026 | 4,975.00 | 5,010.00 | 4,975.00 | 5,010.00 | 5,010.00 | 0.20% | 200 |
| Jun 23, 2026 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.79% | 800 |
| Jun 22, 2026 | 5,040.00 | 5,050.00 | 5,030.00 | 5,040.00 | 5,040.00 | 1.31% | 900 |
| Jun 19, 2026 | 4,970.00 | 4,975.00 | 4,970.00 | 4,975.00 | 4,975.00 | -0.40% | 300 |
| Jun 18, 2026 | 4,960.00 | 4,995.00 | 4,960.00 | 4,995.00 | 4,995.00 | 0.71% | 200 |
| Jun 17, 2026 | 4,955.00 | 5,030.00 | 4,955.00 | 4,960.00 | 4,960.00 | -0.80% | 600 |
| Jun 16, 2026 | 5,000.00 | 5,020.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.40% | 500 |