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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 5,320 5,320 5,140 5,140 -180 -3.38% 2,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jun, 2024 6,960 7,330 6,520 7,230 +330 +4.78% 16,600
May, 2024 7,190 7,520 6,450 6,900 -280 -3.90% 44,300
Apr, 2024 7,690 7,720 6,810 7,180 -550 -7.12% 69,400