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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 5,300 5,450 5,260 5,410 +230 +4.44% 6,400
Oct 17, 2025 5,190 5,260 5,150 5,180 -70 -1.33% 5,800
Oct 10, 2025 5,470 5,470 5,200 5,250 -220 -4.02% 9,100
Oct 3, 2025 5,460 5,510 5,420 5,470 0 0.00% 8,000
Sep 26, 2025 5,480 5,510 5,450 5,470 +20 +0.37% 6,600
Sep 19, 2025 5,460 5,500 5,430 5,450 +30 +0.55% 5,800
Sep 12, 2025 5,540 5,550 5,420 5,420 -80 -1.45% 6,800
Sep 5, 2025 5,400 5,590 5,400 5,500 +30 +0.55% 6,200
Aug 29, 2025 5,430 5,590 5,410 5,470 +50 +0.92% 5,200
Aug 22, 2025 5,420 5,480 5,420 5,420 0 0.00% 4,600
Aug 15, 2025 5,380 5,460 5,370 5,420 +10 +0.18% 7,000
Aug 8, 2025 5,420 5,500 5,400 5,410 -70 -1.28% 2,900
Aug 1, 2025 5,470 5,500 5,440 5,480 -10 -0.18% 2,300
Jul 25, 2025 5,430 5,550 5,430 5,490 +70 +1.29% 3,800
Jul 18, 2025 5,490 5,500 5,420 5,420 -50 -0.91% 5,600