Otake Corporation (TYO:7434)
Japan · Delayed Price · Currency is JPY 1,836.00
+17.00 (0.93%)
At close: Mar 27, 2026
Otake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,817.00 | 1,827.00 | 1,815.00 | 1,825.00 | - | 0.33% | 2,900 |
| Mar 26, 2026 | 1,818.00 | 1,825.00 | 1,818.00 | 1,819.00 | 1,819.00 | - | 2,300 |
| Mar 25, 2026 | 1,810.00 | 1,827.00 | 1,810.00 | 1,819.00 | 1,819.00 | 0.50% | 3,600 |
| Mar 24, 2026 | 1,812.00 | 1,823.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.06% | 3,900 |
| Mar 23, 2026 | 1,855.00 | 1,855.00 | 1,792.00 | 1,809.00 | 1,809.00 | -2.48% | 8,800 |
| Mar 19, 2026 | 1,864.00 | 1,864.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.01% | 600 |
| Mar 18, 2026 | 1,872.00 | 1,877.00 | 1,861.00 | 1,874.00 | 1,874.00 | 0.59% | 1,200 |
| Mar 17, 2026 | 1,863.00 | 1,874.00 | 1,856.00 | 1,863.00 | 1,863.00 | 0.05% | 1,400 |
| Mar 16, 2026 | 1,867.00 | 1,879.00 | 1,854.00 | 1,862.00 | 1,862.00 | - | 2,500 |
| Mar 13, 2026 | 1,870.00 | 1,870.00 | 1,862.00 | 1,862.00 | 1,862.00 | -0.96% | 400 |
| Mar 12, 2026 | 1,860.00 | 1,905.00 | 1,860.00 | 1,880.00 | 1,880.00 | 0.05% | 1,500 |
| Mar 11, 2026 | 1,849.00 | 1,879.00 | 1,822.00 | 1,879.00 | 1,879.00 | 1.90% | 7,200 |
| Mar 10, 2026 | 1,871.00 | 1,880.00 | 1,843.00 | 1,844.00 | 1,844.00 | -0.97% | 4,400 |
| Mar 9, 2026 | 1,890.00 | 1,890.00 | 1,844.00 | 1,862.00 | 1,862.00 | -1.95% | 5,300 |
| Mar 6, 2026 | 1,890.00 | 1,908.00 | 1,887.00 | 1,899.00 | 1,899.00 | -0.47% | 1,800 |
| Mar 5, 2026 | 1,917.00 | 1,921.00 | 1,885.00 | 1,908.00 | 1,908.00 | 0.26% | 2,300 |
| Mar 4, 2026 | 1,936.00 | 1,936.00 | 1,864.00 | 1,903.00 | 1,903.00 | -1.91% | 6,200 |
| Mar 3, 2026 | 1,956.00 | 1,956.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.02% | 3,700 |
| Mar 2, 2026 | 1,953.00 | 1,967.00 | 1,952.00 | 1,960.00 | 1,960.00 | -0.81% | 5,100 |
| Feb 27, 2026 | 1,980.00 | 1,987.00 | 1,958.00 | 1,976.00 | 1,976.00 | -0.35% | 5,200 |
| Feb 26, 2026 | 1,990.00 | 1,995.00 | 1,962.00 | 1,983.00 | 1,983.00 | -0.15% | 5,200 |
| Feb 25, 2026 | 1,980.00 | 1,986.00 | 1,974.00 | 1,986.00 | 1,986.00 | 0.30% | 3,300 |
| Feb 24, 2026 | 1,988.00 | 1,988.00 | 1,958.00 | 1,980.00 | 1,980.00 | 0.25% | 3,600 |
| Feb 20, 2026 | 1,976.00 | 1,976.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1.80% | 200 |
| Feb 19, 2026 | 1,957.00 | 1,989.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.31% | 500 |
| Feb 18, 2026 | 1,989.00 | 1,989.00 | 1,946.00 | 1,946.00 | 1,946.00 | -0.87% | 2,100 |
| Feb 17, 2026 | 1,987.00 | 1,987.00 | 1,923.00 | 1,963.00 | 1,963.00 | -0.76% | 4,800 |
| Feb 16, 2026 | 1,978.00 | 1,993.00 | 1,966.00 | 1,978.00 | 1,978.00 | 1.44% | 2,000 |
| Feb 13, 2026 | 1,965.00 | 1,967.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.26% | 2,000 |
| Feb 12, 2026 | 1,964.00 | 1,965.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.05% | 2,600 |
| Feb 10, 2026 | 1,946.00 | 1,960.00 | 1,943.00 | 1,944.00 | 1,944.00 | -0.05% | 3,100 |
| Feb 9, 2026 | 1,961.00 | 1,961.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | 2,000 |
| Feb 6, 2026 | 1,950.00 | 1,953.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.77% | 1,000 |
| Feb 5, 2026 | 1,960.00 | 1,961.00 | 1,953.00 | 1,960.00 | 1,960.00 | - | 1,700 |
| Feb 4, 2026 | 1,960.00 | 1,960.00 | 1,959.00 | 1,960.00 | 1,960.00 | 0.05% | 600 |
| Feb 3, 2026 | 1,956.00 | 1,960.00 | 1,954.00 | 1,959.00 | 1,959.00 | - | 1,300 |
| Feb 2, 2026 | 1,971.00 | 1,971.00 | 1,954.00 | 1,959.00 | 1,959.00 | -0.51% | 800 |
| Jan 30, 2026 | 1,987.00 | 2,000.00 | 1,951.00 | 1,969.00 | 1,969.00 | -0.10% | 3,400 |
| Jan 29, 2026 | 1,997.00 | 1,997.00 | 1,971.00 | 1,971.00 | 1,971.00 | -0.10% | 1,900 |
| Jan 28, 2026 | 1,992.00 | 1,992.00 | 1,958.00 | 1,973.00 | 1,973.00 | 1.08% | 1,400 |
| Jan 27, 2026 | 1,935.00 | 1,981.00 | 1,915.00 | 1,952.00 | 1,952.00 | 0.72% | 11,000 |
| Jan 26, 2026 | 1,952.00 | 1,968.00 | 1,938.00 | 1,938.00 | 1,938.00 | -0.62% | 2,500 |
| 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 |