kabutan

OTANI KOGYO CO.,LTD.(5939) Historical

5939
TSE Standard
OTANI KOGYO CO.,LTD.
6,010
JPY
-50
(-0.83%)
Mar 13, 3:30 pm JST
37.70
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
5,900
Mar 13, 9:12 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 17, 2026
10,630 JPY
52 Week Low Apr 7, 2025
4,800 JPY
Yearly High Feb 17, 2026
10,630 JPY
Yearly Low Apr 7, 2025
4,800 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 6,060 6,350 6,000 6,010 -50 -0.83% 23,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 6,220 6,220 6,010 6,060 -260 -4.11% 22,800
Mar 11, 2026 6,450 6,450 6,230 6,320 -290 -4.39% 33,700
Mar 10, 2026 7,060 7,400 6,120 6,610 -450 -6.37% 91,800
Mar 9, 2026 7,860 8,190 7,060 7,060 -1,500 -17.52% 48,400
Mar 6, 2026 8,380 8,850 8,300 8,560 +30 +0.35% 14,600
Mar 5, 2026 8,120 8,710 8,110 8,530 +560 +7.03% 16,400
Mar 4, 2026 8,270 8,640 7,520 7,970 -880 -9.94% 27,400
Mar 3, 2026 9,080 9,350 8,590 8,850 -630 -6.65% 22,200
Mar 2, 2026 8,880 9,560 8,840 9,480 +300 +3.27% 15,500
Feb 27, 2026 8,810 9,190 8,650 9,180 +360 +4.08% 15,900
Feb 26, 2026 8,830 8,850 8,400 8,820 +140 +1.61% 9,400
Feb 25, 2026 9,390 9,390 8,100 8,680 -310 -3.45% 29,400
Feb 24, 2026 8,370 9,100 8,230 8,990 +1,070 +13.51% 20,400
Feb 20, 2026 8,170 8,230 7,820 7,920 -200 -2.46% 4,800
Feb 19, 2026 8,250 8,510 7,770 8,120 -20 -0.25% 11,300
Feb 18, 2026 8,130 8,390 7,100 8,140 -250 -2.98% 38,200
Feb 17, 2026 10,170 10,630 8,020 8,390 -1,610 -16.10% 68,000
Feb 16, 2026 9,440 10,000 9,310 10,000 +960 +10.62% 25,700
Feb 13, 2026 8,490 9,100 8,490 9,040 +550 +6.48% 16,500
Feb 12, 2026 7,990 8,490 7,990 8,490 +540 +6.79% 11,000