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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,200	5,240	5,040	5,160	-60	-1.15%	7,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	5,360	5,420	5,160	5,220	-140	-2.61%	12,500
Apr 17, 2026	5,320	5,500	5,130	5,360	+30	+0.56%	19,600
Apr 10, 2026	5,490	5,590	5,300	5,330	0	0.00%	17,200
Apr 3, 2026	5,200	5,500	5,100	5,330	-60	-1.11%	17,900
Mar 27, 2026	5,450	5,700	5,220	5,390	-160	-2.88%	24,900
Mar 19, 2026	5,410	5,860	5,320	5,550	-460	-7.65%	88,500
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