OTANI KOGYO CO.,LTD.(5939) Historical

52 Week High Feb 17, 2026

10,630 JPY

52 Week Low Nov 21, 2025

4,845 JPY

Yearly High Feb 17, 2026

10,630 JPY

Yearly Low Apr 27, 2026

5,040 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,150	5,150	5,150	5,150	-10	-0.19%	100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,230	5,230	5,110	5,160	+30	+0.58%	700
Apr 27, 2026	5,200	5,240	5,040	5,130	-90	-1.72%	6,400
Apr 24, 2026	5,260	5,260	5,160	5,220	-40	-0.76%	1,200
Apr 23, 2026	5,270	5,390	5,160	5,260	-10	-0.19%	7,500
Apr 22, 2026	5,280	5,280	5,270	5,270	-10	-0.19%	300
Apr 21, 2026	5,390	5,390	5,280	5,280	-110	-2.04%	2,000
Apr 20, 2026	5,360	5,420	5,300	5,390	+30	+0.56%	1,500
Apr 17, 2026	5,330	5,360	5,250	5,360	+30	+0.56%	4,400
Apr 16, 2026	5,230	5,500	5,210	5,330	+120	+2.30%	5,300
Apr 15, 2026	5,300	5,330	5,210	5,210	-10	-0.19%	1,300
Apr 14, 2026	5,240	5,250	5,150	5,220	+80	+1.56%	3,500
Apr 13, 2026	5,320	5,410	5,130	5,140	-190	-3.56%	5,100
Apr 10, 2026	5,390	5,420	5,330	5,330	-90	-1.66%	1,900
Apr 9, 2026	5,520	5,520	5,380	5,420	-40	-0.73%	1,700
Apr 8, 2026	5,370	5,590	5,370	5,460	+140	+2.63%	8,300
Apr 7, 2026	5,320	5,410	5,300	5,320	0	0.00%	3,200
Apr 6, 2026	5,490	5,490	5,320	5,320	-10	-0.19%	2,100
Apr 3, 2026	5,340	5,390	5,310	5,330	+10	+0.19%	3,800
Apr 2, 2026	5,390	5,500	5,270	5,320	-50	-0.93%	2,500
Apr 1, 2026	5,280	5,450	5,230	5,370	+170	+3.27%	5,500