kabutan

OTANI KOGYO CO.,LTD.(5939) Historical

5939
TSE Standard
OTANI KOGYO CO.,LTD.
5,300
JPY
-10
(-0.19%)
Dec 15, 2:18 pm JST
34.14
USD
Dec 15, 12:18 am EST
Result
PTS
outside of trading hours
ー
ー
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 15, 2025 5,300 5,300 5,300 5,300 -10 -0.19% 600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 5,220 5,310 5,220 5,310 -10 -0.19% 500
Dec 11, 2025 5,170 5,320 5,170 5,320 +80 +1.53% 1,100
Dec 10, 2025 5,240 5,240 5,240 5,240 ー ー% 100
Dec 9, 2025 ー ー ー 5,140 ー ー 0
Dec 8, 2025 ー ー ー 5,140 ー ー 0
Dec 5, 2025 5,210 5,210 5,140 5,140 -20 -0.39% 600
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