Otake Corporation (TYO:7434)
Japan · Delayed Price · Currency is JPY 1,775.00
-19.00 (-1.06%)
Jun 25, 2026, 2:50 PM JST
Otake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,781.00 | 1,794.00 | 1,781.00 | 1,794.00 | 1,794.00 | - | 200 |
| Jun 23, 2026 | 1,795.00 | 1,795.00 | 1,794.00 | 1,794.00 | 1,794.00 | -1.37% | 300 |
| Jun 22, 2026 | 1,818.00 | 1,819.00 | 1,817.00 | 1,819.00 | 1,819.00 | 0.06% | 1,100 |
| Jun 19, 2026 | 1,790.00 | 1,818.00 | 1,790.00 | 1,818.00 | 1,818.00 | 1.56% | 1,700 |
| Jun 18, 2026 | 1,760.00 | 1,809.00 | 1,760.00 | 1,790.00 | 1,790.00 | 1.70% | 6,900 |
| Jun 17, 2026 | 1,733.00 | 1,760.00 | 1,733.00 | 1,760.00 | 1,760.00 | 1.56% | 2,100 |
| Jun 16, 2026 | 1,740.00 | 1,740.00 | 1,733.00 | 1,733.00 | 1,733.00 | -0.40% | 1,100 |
| Jun 15, 2026 | 1,759.00 | 1,759.00 | 1,731.00 | 1,740.00 | 1,740.00 | -1.14% | 1,500 |
| Jun 12, 2026 | 1,735.00 | 1,769.00 | 1,735.00 | 1,760.00 | 1,760.00 | 1.44% | 1,800 |
| Jun 11, 2026 | 1,743.00 | 1,743.00 | 1,713.00 | 1,735.00 | 1,735.00 | -0.52% | 3,400 |
| Jun 10, 2026 | 1,725.00 | 1,744.00 | 1,725.00 | 1,744.00 | 1,744.00 | 1.10% | 4,000 |
| Jun 9, 2026 | 1,721.00 | 1,736.00 | 1,720.00 | 1,725.00 | 1,725.00 | 0.41% | 4,900 |
| Jun 8, 2026 | 1,707.00 | 1,740.00 | 1,707.00 | 1,718.00 | 1,718.00 | -0.35% | 2,900 |
| Jun 5, 2026 | 1,725.00 | 1,725.00 | 1,722.00 | 1,724.00 | 1,724.00 | -0.06% | 4,800 |
| Jun 4, 2026 | 1,730.00 | 1,731.00 | 1,716.00 | 1,725.00 | 1,725.00 | -0.75% | 3,500 |
| Jun 3, 2026 | 1,738.00 | 1,738.00 | 1,728.00 | 1,738.00 | 1,738.00 | - | 5,100 |
| Jun 2, 2026 | 1,752.00 | 1,752.00 | 1,730.00 | 1,738.00 | 1,738.00 | -0.91% | 5,500 |
| Jun 1, 2026 | 1,767.00 | 1,768.00 | 1,750.00 | 1,754.00 | 1,754.00 | -0.74% | 6,000 |
| May 29, 2026 | 1,779.00 | 1,779.00 | 1,766.00 | 1,767.00 | 1,767.00 | -0.67% | 5,900 |
| May 28, 2026 | 1,747.00 | 1,809.00 | 1,736.00 | 1,779.00 | 1,779.00 | -2.63% | 15,800 |
| May 27, 2026 | 1,850.00 | 1,878.00 | 1,849.00 | 1,867.00 | 1,827.00 | -0.05% | 9,800 |
| May 26, 2026 | 1,888.00 | 1,893.00 | 1,855.00 | 1,868.00 | 1,827.98 | -1.68% | 6,800 |
| May 25, 2026 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,859.29 | -0.52% | 4,100 |
| May 22, 2026 | 1,914.00 | 1,926.00 | 1,906.00 | 1,910.00 | 1,869.08 | -0.73% | 3,700 |
| May 21, 2026 | 1,920.00 | 1,974.00 | 1,915.00 | 1,924.00 | 1,882.78 | 0.21% | 2,700 |
| May 20, 2026 | 1,962.00 | 1,977.00 | 1,919.00 | 1,920.00 | 1,878.86 | -2.14% | 3,300 |
| May 19, 2026 | 1,990.00 | 1,990.00 | 1,962.00 | 1,962.00 | 1,919.96 | -1.90% | 2,300 |
| May 18, 2026 | 1,992.00 | 2,000.00 | 1,952.00 | 2,000.00 | 1,957.15 | 0.40% | 3,900 |
| May 15, 2026 | 1,982.00 | 2,015.00 | 1,970.00 | 1,992.00 | 1,949.32 | 0.10% | 4,400 |
| May 14, 2026 | 1,973.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,947.36 | -0.30% | 3,200 |
| May 13, 2026 | 1,965.00 | 1,996.00 | 1,965.00 | 1,996.00 | 1,953.24 | 1.22% | 1,500 |
| May 12, 2026 | 1,970.00 | 1,985.00 | 1,970.00 | 1,972.00 | 1,929.75 | -2.38% | 1,800 |
| May 11, 2026 | 1,958.00 | 2,020.00 | 1,950.00 | 2,020.00 | 1,976.72 | 3.17% | 16,300 |
| May 8, 2026 | 1,915.00 | 1,959.00 | 1,894.00 | 1,958.00 | 1,916.05 | 1.82% | 6,700 |
| May 7, 2026 | 1,899.00 | 1,980.00 | 1,890.00 | 1,923.00 | 1,881.80 | 1.96% | 17,600 |
| May 1, 2026 | 1,878.00 | 1,891.00 | 1,878.00 | 1,886.00 | 1,845.59 | 0.48% | 4,700 |
| Apr 30, 2026 | 1,850.00 | 1,881.00 | 1,846.00 | 1,877.00 | 1,836.79 | 1.57% | 5,200 |
| Apr 28, 2026 | 1,835.00 | 1,854.00 | 1,835.00 | 1,848.00 | 1,808.41 | 0.43% | 3,700 |
| Apr 27, 2026 | 1,848.00 | 1,854.00 | 1,840.00 | 1,840.00 | 1,800.58 | - | 1,800 |
| Apr 24, 2026 | 1,849.00 | 1,849.00 | 1,832.00 | 1,840.00 | 1,800.58 | -0.49% | 3,100 |
| Apr 23, 2026 | 1,848.00 | 1,849.00 | 1,839.00 | 1,849.00 | 1,809.39 | 0.33% | 1,300 |
| Apr 22, 2026 | 1,849.00 | 1,850.00 | 1,841.00 | 1,843.00 | 1,803.51 | 0.44% | 2,400 |
| Apr 21, 2026 | 1,835.00 | 1,836.00 | 1,835.00 | 1,835.00 | 1,795.69 | - | 600 |
| Apr 20, 2026 | 1,835.00 | 1,839.00 | 1,833.00 | 1,835.00 | 1,795.69 | 0.38% | 1,900 |
| Apr 17, 2026 | 1,842.00 | 1,850.00 | 1,824.00 | 1,828.00 | 1,788.84 | -0.60% | 7,200 |
| Apr 16, 2026 | 1,847.00 | 1,864.00 | 1,839.00 | 1,839.00 | 1,799.60 | -0.05% | 2,400 |
| Apr 15, 2026 | 1,841.00 | 1,846.00 | 1,840.00 | 1,840.00 | 1,800.58 | 0.16% | 2,500 |
| Apr 14, 2026 | 1,822.00 | 1,840.00 | 1,822.00 | 1,837.00 | 1,797.64 | 0.55% | 7,700 |
| Apr 13, 2026 | 1,906.00 | 1,934.00 | 1,810.00 | 1,827.00 | 1,787.86 | -3.44% | 43,200 |
| Apr 10, 2026 | 1,926.00 | 1,926.00 | 1,892.00 | 1,892.00 | 1,851.46 | -0.42% | 3,300 |