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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 8,880 9,560 6,000 6,010 -3,170 -34.53% 339,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 7,280 10,630 7,100 9,180 +2,020 +28.21% 295,400
Jan, 2026 6,500 7,190 6,000 7,160 +660 +10.15% 62,800
Dec, 2025 5,320 6,500 5,140 6,500 +1,180 +22.18% 28,100
Nov, 2025 5,260 5,330 4,845 5,320 +100 +1.92% 58,200
Oct, 2025 5,450 5,550 5,150 5,220 -230 -4.22% 43,100
Sep, 2025 5,400 5,590 5,400 5,450 -20 -0.37% 26,800
Aug, 2025 5,420 5,590 5,370 5,470 -10 -0.18% 19,700
Jul, 2025 5,410 5,550 5,400 5,480 +70 +1.29% 18,300
Jun, 2025 5,460 6,280 5,310 5,410 -50 -0.92% 105,800
May, 2025 5,430 5,660 5,280 5,460 +10 +0.18% 23,200
Apr, 2025 6,070 6,170 4,800 5,450 -690 -11.24% 48,700
Mar, 2025 7,200 7,580 5,920 6,140 -650 -9.57% 105,900
Feb, 2025 6,090 6,790 6,000 6,790 +700 +11.49% 23,000
Jan, 2025 6,040 6,140 5,800 6,090 +50 +0.83% 11,600
Dec, 2024 5,730 6,230 5,730 6,040 +270 +4.68% 37,900
Nov, 2024 6,430 6,690 5,770 5,770 -740 -11.37% 116,200
Oct, 2024 7,040 7,600 6,450 6,510 -520 -7.40% 166,100
Sep, 2024 7,000 8,450 6,830 7,030 +210 +3.08% 145,300
Aug, 2024 6,640 7,440 5,020 6,820 +120 +1.79% 83,800
Jul, 2024 7,300 7,550 6,530 6,700 -530 -7.33% 48,800