Otani Kogyo Co.,Ltd. (TYO:5939)
Japan · Delayed Price · Currency is JPY 4,570.00
+10.00 (0.22%)
Oct 15, 2026, 1:21 PM JST
Otani Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4,595.00 | 4,600.00 | 4,500.00 | 4,570.00 | 4,570.00 | 0.22% | 4,000 |
| Oct 14, 2026 | 4,550.00 | 4,620.00 | 4,550.00 | 4,560.00 | 4,560.00 | 0.22% | 2,000 |
| Oct 13, 2026 | 4,640.00 | 4,640.00 | 4,550.00 | 4,550.00 | 4,550.00 | -1.94% | 5,000 |
| Oct 8, 2026 | 4,625.00 | 4,640.00 | 4,625.00 | 4,640.00 | 4,640.00 | 0.22% | 200 |
| Oct 7, 2026 | 4,625.00 | 4,630.00 | 4,625.00 | 4,630.00 | 4,630.00 | 0.11% | 200 |
| Oct 6, 2026 | 4,690.00 | 4,690.00 | 4,625.00 | 4,625.00 | 4,625.00 | -1.07% | 500 |
| Oct 5, 2026 | 4,645.00 | 4,680.00 | 4,625.00 | 4,675.00 | 4,675.00 | 1.63% | 5,700 |
| Oct 2, 2026 | 4,610.00 | 4,610.00 | 4,600.00 | 4,600.00 | 4,600.00 | -1.50% | 1,000 |
| Sep 30, 2026 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0.86% | 100 |
| Sep 29, 2026 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | -0.43% | 100 |
| Sep 28, 2026 | 4,680.00 | 4,680.00 | 4,630.00 | 4,650.00 | 4,650.00 | -0.64% | 800 |
| Sep 25, 2026 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 0.11% | 200 |
| Sep 24, 2026 | 4,675.00 | 4,690.00 | 4,675.00 | 4,675.00 | 4,675.00 | 0.32% | 400 |
| Sep 18, 2026 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 0.43% | 300 |
| Sep 17, 2026 | 4,660.00 | 4,660.00 | 4,640.00 | 4,640.00 | 4,640.00 | -0.11% | 400 |
| Sep 16, 2026 | 4,655.00 | 4,655.00 | 4,630.00 | 4,645.00 | 4,645.00 | -1.06% | 2,000 |
| Sep 15, 2026 | 4,695.00 | 4,695.00 | 4,665.00 | 4,695.00 | 4,695.00 | - | 11,100 |
| Sep 14, 2026 | 4,695.00 | 4,695.00 | 4,670.00 | 4,695.00 | 4,695.00 | 0.43% | 600 |
| Sep 11, 2026 | 4,700.00 | 4,700.00 | 4,675.00 | 4,675.00 | 4,675.00 | -0.74% | 1,900 |
| Sep 10, 2026 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | -0.21% | 100 |
| Sep 9, 2026 | 4,715.00 | 4,720.00 | 4,710.00 | 4,720.00 | 4,720.00 | -0.42% | 1,500 |
| Sep 8, 2026 | 4,765.00 | 4,770.00 | 4,740.00 | 4,740.00 | 4,740.00 | -0.21% | 1,900 |
| Sep 7, 2026 | 4,780.00 | 4,780.00 | 4,750.00 | 4,750.00 | 4,750.00 | -1.14% | 1,700 |
| Sep 4, 2026 | 4,800.00 | 4,805.00 | 4,790.00 | 4,805.00 | 4,805.00 | -0.10% | 400 |
| Sep 3, 2026 | 4,815.00 | 4,815.00 | 4,790.00 | 4,810.00 | 4,810.00 | -0.10% | 700 |
| Sep 2, 2026 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | - | 200 |
| Sep 1, 2026 | 4,810.00 | 4,815.00 | 4,810.00 | 4,815.00 | 4,815.00 | 0.10% | 500 |
| Aug 31, 2026 | 4,810.00 | 4,830.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.10% | 400 |
| Aug 28, 2026 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | -0.83% | 100 |
| 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 |