Otake Corporation (TYO:7434)
Japan · Delayed Price · Currency is JPY 1,781.00
-39.00 (-2.14%)
Sep 25, 2026, 3:23 PM JST
Otake Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,830.00 | 1,839.00 | 1,781.00 | 1,781.00 | 1,781.00 | -2.14% | 8,500 |
| Sep 24, 2026 | 1,849.00 | 1,849.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.52% | 8,000 |
| Sep 18, 2026 | 1,849.00 | 1,849.00 | 1,848.00 | 1,848.00 | 1,848.00 | -0.05% | 1,000 |
| Sep 17, 2026 | 1,850.00 | 1,850.00 | 1,824.00 | 1,849.00 | 1,849.00 | -0.05% | 2,600 |
| Sep 16, 2026 | 1,849.00 | 1,850.00 | 1,811.00 | 1,850.00 | 1,850.00 | 0.27% | 2,100 |
| Sep 15, 2026 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 2.22% | 100 |
| Sep 14, 2026 | 1,825.00 | 1,825.00 | 1,805.00 | 1,805.00 | 1,805.00 | -1.10% | 300 |
| Sep 11, 2026 | 1,827.00 | 1,827.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.05% | 5,600 |
| Sep 10, 2026 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | - | 100 |
| Sep 9, 2026 | 1,850.00 | 1,850.00 | 1,826.00 | 1,826.00 | 1,826.00 | - | 1,400 |
| Sep 8, 2026 | 1,850.00 | 1,850.00 | 1,822.00 | 1,826.00 | 1,826.00 | -1.08% | 1,300 |
| Sep 7, 2026 | 1,811.00 | 1,847.00 | 1,811.00 | 1,846.00 | 1,846.00 | 1.99% | 700 |
| Sep 4, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -2.06% | 300 |
| Sep 2, 2026 | 1,833.00 | 1,848.00 | 1,801.00 | 1,848.00 | 1,848.00 | 0.98% | 300 |
| Sep 1, 2026 | 1,848.00 | 1,848.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.49% | 500 |
| Aug 31, 2026 | 1,847.00 | 1,849.00 | 1,835.00 | 1,839.00 | 1,839.00 | -0.05% | 1,900 |
| Aug 28, 2026 | 1,820.00 | 1,840.00 | 1,820.00 | 1,840.00 | 1,840.00 | 1.10% | 200 |
| Aug 27, 2026 | 1,816.00 | 1,820.00 | 1,816.00 | 1,820.00 | 1,820.00 | 0.22% | 1,500 |
| Aug 26, 2026 | 1,834.00 | 1,840.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.06% | 1,300 |
| Aug 25, 2026 | 1,830.00 | 1,834.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.82% | 1,300 |
| Aug 24, 2026 | 1,829.00 | 1,830.00 | 1,828.00 | 1,830.00 | 1,830.00 | 0.38% | 1,100 |
| Aug 21, 2026 | 1,791.00 | 1,824.00 | 1,758.00 | 1,823.00 | 1,823.00 | 0.72% | 2,300 |
| Aug 20, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | 1,500 |
| Aug 19, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1.06% | 1,000 |
| Aug 18, 2026 | 1,830.00 | 1,830.00 | 1,791.00 | 1,791.00 | 1,791.00 | -1.76% | 200 |
| Aug 17, 2026 | 1,807.00 | 1,823.00 | 1,800.00 | 1,823.00 | 1,823.00 | 0.89% | 1,000 |
| Aug 14, 2026 | 1,814.00 | 1,814.00 | 1,782.00 | 1,807.00 | 1,807.00 | -0.39% | 1,400 |
| Aug 13, 2026 | 1,798.00 | 1,814.00 | 1,798.00 | 1,814.00 | 1,814.00 | 0.89% | 700 |
| Aug 12, 2026 | 1,766.00 | 1,800.00 | 1,765.00 | 1,798.00 | 1,798.00 | 1.75% | 3,100 |
| Aug 10, 2026 | 1,784.00 | 1,784.00 | 1,767.00 | 1,767.00 | 1,767.00 | -0.73% | 1,400 |
| Aug 7, 2026 | 1,780.00 | 1,780.00 | 1,779.00 | 1,780.00 | 1,780.00 | - | 1,100 |
| Aug 6, 2026 | 1,799.00 | 1,799.00 | 1,773.00 | 1,780.00 | 1,780.00 | -0.22% | 1,600 |
| Aug 5, 2026 | 1,797.00 | 1,797.00 | 1,784.00 | 1,784.00 | 1,784.00 | -0.17% | 500 |
| Aug 4, 2026 | 1,792.00 | 1,792.00 | 1,780.00 | 1,787.00 | 1,787.00 | -0.78% | 900 |
| Aug 3, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.73% | 200 |
| Jul 31, 2026 | 1,793.00 | 1,793.00 | 1,784.00 | 1,788.00 | 1,788.00 | -1.27% | 400 |
| Jul 30, 2026 | 1,776.00 | 1,816.00 | 1,776.00 | 1,811.00 | 1,811.00 | 2.32% | 500 |
| Jul 29, 2026 | 1,799.00 | 1,799.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.67% | 1,600 |
| Jul 28, 2026 | 1,810.00 | 1,817.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 1,700 |
| Jul 27, 2026 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 600 |
| Jul 24, 2026 | 1,800.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,800.00 | - | 400 |
| Jul 23, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 200 |
| Jul 22, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 200 |
| Jul 21, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 800 |
| Jul 17, 2026 | 1,836.00 | 1,836.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 6,200 |
| Jul 16, 2026 | 1,773.00 | 1,803.00 | 1,773.00 | 1,800.00 | 1,800.00 | -0.06% | 600 |
| Jul 15, 2026 | 1,828.00 | 1,828.00 | 1,791.00 | 1,801.00 | 1,801.00 | -2.54% | 2,500 |
| Jul 14, 2026 | 1,840.00 | 1,848.00 | 1,798.00 | 1,848.00 | 1,848.00 | 0.71% | 3,600 |
| Jul 10, 2026 | 1,834.00 | 1,835.00 | 1,834.00 | 1,835.00 | 1,835.00 | 0.05% | 800 |
| Jul 9, 2026 | 1,829.00 | 1,834.00 | 1,820.00 | 1,834.00 | 1,834.00 | 0.22% | 600 |