OTANI KOGYO CO.,LTD.(5939) Historical

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
Jan 29, 2026	6,910	6,940	6,840	6,910	0	0.00%	6,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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