Otake Corporation (TYO:7434)
Japan · Delayed Price · Currency is JPY 1,734.00
-4.00 (-0.23%)
Oct 16, 2026, 3:06 PM JST
Otake Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,724.00 | 1,734.00 | 1,724.00 | 1,734.00 | 1,734.00 | -0.23% | 200 |
| Oct 15, 2026 | 1,754.00 | 1,754.00 | 1,724.00 | 1,738.00 | 1,738.00 | -0.91% | 1,100 |
| Oct 14, 2026 | 1,749.00 | 1,754.00 | 1,743.00 | 1,754.00 | 1,754.00 | 0.57% | 1,700 |
| Oct 13, 2026 | 1,718.00 | 1,744.00 | 1,718.00 | 1,744.00 | 1,744.00 | 1.51% | 1,500 |
| Oct 9, 2026 | 1,704.00 | 1,718.00 | 1,704.00 | 1,718.00 | 1,718.00 | 0.82% | 900 |
| Oct 8, 2026 | 1,711.00 | 1,711.00 | 1,682.00 | 1,704.00 | 1,704.00 | -0.23% | 4,500 |
| Oct 7, 2026 | 1,731.00 | 1,737.00 | 1,708.00 | 1,708.00 | 1,708.00 | -2.29% | 11,900 |
| Oct 6, 2026 | 1,748.00 | 1,763.00 | 1,748.00 | 1,748.00 | 1,748.00 | - | 400 |
| Oct 5, 2026 | 1,760.00 | 1,760.00 | 1,726.00 | 1,748.00 | 1,748.00 | -1.24% | 2,200 |
| Oct 2, 2026 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 0.63% | 400 |
| Oct 1, 2026 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0.17% | 1,900 |
| Sep 30, 2026 | 1,765.00 | 1,765.00 | 1,756.00 | 1,756.00 | 1,756.00 | -1.07% | 1,200 |
| Sep 29, 2026 | 1,757.00 | 1,799.00 | 1,750.00 | 1,775.00 | 1,775.00 | 0.34% | 10,000 |
| Sep 28, 2026 | 1,800.00 | 1,800.00 | 1,737.00 | 1,769.00 | 1,769.00 | -0.67% | 10,400 |
| 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 |