kabutan

OTANI KOGYO CO.,LTD.(5939) Historical

5939
TSE Standard
OTANI KOGYO CO.,LTD.
5,140
JPY
-20
(-0.39%)
Dec 5, 1:10 pm JST
33.14
USD
Dec 4, 11:10 pm EST
Result
PTS
outside of trading hours
5,140
Dec 5, 2:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 10, 2025
7,580 JPY
52 Week Low Apr 7, 2025
4,800 JPY
Yearly High Mar 10, 2025
7,580 JPY
Yearly Low Apr 7, 2025
4,800 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,210 5,210 5,140 5,140 -20 -0.39% 600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 5,210 5,210 5,160 5,160 -50 -0.96% 700
Dec 3, 2025 5,210 5,210 5,190 5,210 ー ー% 500
Dec 2, 2025 ー ー ー 5,260 ー ー 0
Dec 1, 2025 5,320 5,320 5,240 5,260 -60 -1.13% 1,000
Nov 28, 2025 5,300 5,330 5,300 5,320 +20 +0.38% 600
Nov 27, 2025 5,250 5,300 5,250 5,300 0 0.00% 600
Nov 26, 2025 5,250 5,300 5,060 5,300 +130 +2.51% 7,200
Nov 25, 2025 4,915 5,270 4,915 5,170 +325 +6.71% 8,800
Nov 21, 2025 4,850 4,865 4,845 4,845 -25 -0.51% 6,200
Nov 20, 2025 4,850 4,870 4,850 4,870 +20 +0.41% 300
Nov 19, 2025 4,935 4,935 4,850 4,850 -80 -1.62% 2,300
Nov 18, 2025 4,925 4,955 4,925 4,930 +5 +0.10% 7,500
Nov 17, 2025 5,040 5,040 4,925 4,925 -115 -2.28% 1,400
Nov 14, 2025 5,150 5,150 5,000 5,040 -40 -0.79% 4,100
Nov 13, 2025 5,070 5,130 5,070 5,080 -30 -0.59% 1,600
Nov 12, 2025 5,070 5,160 5,070 5,110 0 0.00% 1,800
Nov 11, 2025 5,080 5,130 5,070 5,110 +30 +0.59% 800
Nov 10, 2025 5,070 5,080 5,070 5,080 -30 -0.59% 200
Nov 7, 2025 5,070 5,110 5,050 5,110 +10 +0.20% 700
Nov 6, 2025 5,020 5,100 5,010 5,100 +90 +1.80% 9,100