Otake Corporation (TYO:7434)
Japan · Delayed Price · Currency is JPY 1,950.00
-21.00 (-1.07%)
Jan 23, 2026, 3:03 PM JST
Otake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,971.00 | 2,003.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.07% | 2,200 |
| Jan 22, 2026 | 2,012.00 | 2,012.00 | 1,969.00 | 1,971.00 | 1,971.00 | -2.09% | 1,800 |
| Jan 21, 2026 | 1,984.00 | 2,024.00 | 1,984.00 | 2,013.00 | 2,013.00 | 1.46% | 2,000 |
| Jan 20, 2026 | 1,966.00 | 1,984.00 | 1,953.00 | 1,984.00 | 1,984.00 | 1.02% | 3,100 |
| Jan 19, 2026 | 1,964.00 | 1,964.00 | 1,953.00 | 1,964.00 | 1,964.00 | - | 1,400 |
| Jan 16, 2026 | 2,000.00 | 2,000.00 | 1,961.00 | 1,964.00 | 1,964.00 | -1.41% | 3,100 |
| Jan 15, 2026 | 1,976.00 | 1,994.00 | 1,976.00 | 1,992.00 | 1,992.00 | -0.35% | 2,400 |
| Jan 14, 2026 | 2,049.00 | 2,096.00 | 1,999.00 | 1,999.00 | 1,999.00 | -4.76% | 10,300 |
| Jan 13, 2026 | 1,950.00 | 2,099.00 | 1,950.00 | 2,099.00 | 2,099.00 | 7.70% | 8,500 |
| Jan 9, 2026 | 1,950.00 | 1,950.00 | 1,944.00 | 1,949.00 | 1,949.00 | -0.31% | 300 |
| Jan 8, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.57% | 100 |
| Jan 7, 2026 | 1,952.00 | 1,952.00 | 1,941.00 | 1,944.00 | 1,944.00 | 0.52% | 600 |
| Jan 6, 2026 | 1,933.00 | 1,935.00 | 1,933.00 | 1,934.00 | 1,934.00 | 0.10% | 1,700 |
| Jan 5, 2026 | 1,930.00 | 1,932.00 | 1,930.00 | 1,932.00 | 1,932.00 | 0.10% | 200 |
| Dec 30, 2025 | 1,937.00 | 1,937.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.31% | 700 |
| Dec 29, 2025 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | - | 1,800 |
| Dec 26, 2025 | 1,914.00 | 1,936.00 | 1,914.00 | 1,936.00 | 1,936.00 | 1.15% | 1,400 |
| Dec 24, 2025 | 1,906.00 | 1,921.00 | 1,902.00 | 1,914.00 | 1,914.00 | 0.95% | 1,400 |
| Dec 23, 2025 | 1,894.00 | 1,919.00 | 1,894.00 | 1,896.00 | 1,896.00 | 0.11% | 1,600 |
| Dec 19, 2025 | 1,924.00 | 1,924.00 | 1,885.00 | 1,894.00 | 1,894.00 | 1.39% | 5,800 |
| Dec 18, 2025 | 1,876.00 | 1,876.00 | 1,854.00 | 1,868.00 | 1,868.00 | -0.11% | 1,200 |
| Dec 17, 2025 | 1,881.00 | 1,881.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.06% | 2,700 |
| Dec 16, 2025 | 1,877.00 | 1,890.00 | 1,871.00 | 1,890.00 | 1,890.00 | 0.69% | 600 |
| Dec 15, 2025 | 1,851.00 | 1,877.00 | 1,851.00 | 1,877.00 | 1,877.00 | 0.54% | 1,200 |
| Dec 12, 2025 | 1,850.00 | 1,873.00 | 1,850.00 | 1,867.00 | 1,867.00 | 0.92% | 1,100 |
| Dec 11, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.54% | 600 |
| Dec 9, 2025 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | - | 100 |
| Dec 8, 2025 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.05% | 100 |
| Dec 5, 2025 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.16% | 200 |
| Dec 4, 2025 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | - | 100 |
| Dec 3, 2025 | 1,822.00 | 1,824.00 | 1,822.00 | 1,824.00 | 1,824.00 | - | 300 |
| Dec 2, 2025 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.11% | 100 |
| Dec 1, 2025 | 1,849.00 | 1,850.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.66% | 2,000 |
| Nov 28, 2025 | 1,828.00 | 1,838.00 | 1,790.00 | 1,810.00 | 1,810.00 | -0.49% | 1,700 |
| Nov 27, 2025 | 1,808.00 | 1,819.00 | 1,808.00 | 1,819.00 | 1,819.00 | -0.27% | 200 |
| Nov 26, 2025 | 1,823.00 | 1,824.00 | 1,796.00 | 1,824.00 | 1,824.00 | 0.77% | 500 |
| Nov 21, 2025 | 1,810.00 | 1,811.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | 1,300 |
| Nov 20, 2025 | 1,801.00 | 1,810.00 | 1,801.00 | 1,810.00 | 1,810.00 | 0.50% | 200 |
| Nov 19, 2025 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.39% | 300 |
| Nov 18, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.28% | 200 |
| Nov 17, 2025 | 1,796.00 | 1,809.00 | 1,781.00 | 1,789.00 | 1,789.00 | -0.39% | 3,000 |
| Nov 14, 2025 | 1,828.00 | 1,828.00 | 1,781.00 | 1,796.00 | 1,796.00 | -2.29% | 4,100 |
| Nov 12, 2025 | 1,839.00 | 1,839.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.55% | 200 |
| Nov 10, 2025 | 1,827.00 | 1,828.00 | 1,827.00 | 1,828.00 | 1,828.00 | 0.05% | 300 |
| Nov 6, 2025 | 1,843.00 | 1,843.00 | 1,825.00 | 1,827.00 | 1,827.00 | 0.16% | 400 |
| Nov 5, 2025 | 1,824.00 | 1,843.00 | 1,820.00 | 1,824.00 | 1,824.00 | -1.14% | 700 |
| Nov 4, 2025 | 1,846.00 | 1,846.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1.37% | 300 |
| Oct 31, 2025 | 1,830.00 | 1,830.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 400 |
| Oct 30, 2025 | 1,816.00 | 1,820.00 | 1,816.00 | 1,820.00 | 1,820.00 | -0.05% | 200 |
| Oct 29, 2025 | 1,835.00 | 1,835.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.33% | 1,600 |