OTANI KOGYO CO.,LTD.(5939) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	ー	ー	ー	5,910	ー	ー	0

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	7,860	8,190	6,000	6,010	-2,550	-29.79%	220,100
Mar 6, 2026	8,880	9,560	7,520	8,560	-620	-6.75%	96,100
Feb 27, 2026	8,370	9,390	8,100	9,180	+1,260	+15.91%	75,100
Feb 20, 2026	9,440	10,630	7,100	7,920	-1,120	-12.39%	148,000
Feb 13, 2026	7,850	9,100	7,640	9,040	+1,310	+16.95%	38,000
Feb 6, 2026	7,280	7,840	7,120	7,730	+570	+7.96%	34,300
Jan 30, 2026	6,910	7,190	6,840	7,160	+250	+3.62%	11,600
Jan 23, 2026	6,300	7,060	6,300	6,910	+610	+9.68%	25,800
Jan 16, 2026	6,480	6,480	6,000	6,300	-80	-1.25%	11,000
Jan 9, 2026	6,500	6,500	6,210	6,380	-120	-1.85%	14,400
Dec 30, 2025	5,570	6,500	5,570	6,500	+940	+16.91%	9,100
Dec 26, 2025	5,330	5,670	5,290	5,560	+240	+4.51%	11,000
Dec 19, 2025	5,300	5,320	5,200	5,320	+10	+0.19%	3,500
Dec 12, 2025	5,240	5,320	5,170	5,310	+170	+3.31%	1,700
Dec 5, 2025	5,320	5,320	5,140	5,140	-180	-3.38%	2,800
Nov 28, 2025	4,915	5,330	4,915	5,320	+475	+9.80%	17,200
Nov 21, 2025	5,040	5,040	4,845	4,845	-195	-3.87%	17,700
Nov 14, 2025	5,070	5,160	5,000	5,040	-70	-1.37%	8,500
Nov 7, 2025	5,260	5,260	5,000	5,110	-110	-2.11%	14,800
Oct 31, 2025	5,410	5,550	5,200	5,220	-190	-3.51%	15,200