Otani Kogyo Co.,Ltd. (TYO:5939)
Japan · Delayed Price · Currency is JPY 4,835.00
-5.00 (-0.10%)
Jul 29, 2026, 10:19 AM JST
Otani Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 5,040.00 | 5,040.00 | 4,975.00 | 5,020.00 | 5,020.00 | 2.45% | 800 |
| Jun 12, 2026 | 5,000.00 | 5,010.00 | 4,900.00 | 4,900.00 | 4,900.00 | -0.20% | 500 |
| Jun 11, 2026 | 4,920.00 | 4,920.00 | 4,910.00 | 4,910.00 | 4,910.00 | -0.51% | 500 |
| Jun 10, 2026 | 5,000.00 | 5,000.00 | 4,930.00 | 4,935.00 | 4,935.00 | -2.85% | 1,100 |
| Jun 9, 2026 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | - | 400 |
| Jun 8, 2026 | 4,900.00 | 5,080.00 | 4,900.00 | 5,080.00 | 5,080.00 | 2.94% | 3,200 |
| Jun 5, 2026 | 4,910.00 | 5,000.00 | 4,910.00 | 4,935.00 | 4,935.00 | 1.13% | 2,100 |
| Jun 4, 2026 | 4,900.00 | 4,900.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.41% | 700 |
| Jun 3, 2026 | 4,900.00 | 4,900.00 | 4,885.00 | 4,900.00 | 4,900.00 | - | 400 |
| Jun 2, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.62% | 200 |
| Jun 1, 2026 | 4,915.00 | 4,915.00 | 4,870.00 | 4,870.00 | 4,870.00 | -1.32% | 1,400 |
| May 29, 2026 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | -0.40% | 200 |
| May 28, 2026 | 4,950.00 | 5,010.00 | 4,950.00 | 4,955.00 | 4,955.00 | - | 800 |
| May 27, 2026 | 4,985.00 | 4,985.00 | 4,955.00 | 4,955.00 | 4,955.00 | -0.90% | 1,100 |
| May 26, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.79% | 200 |
| May 25, 2026 | 4,945.00 | 5,040.00 | 4,945.00 | 5,040.00 | 5,040.00 | 1.92% | 1,700 |
| 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 |