kabutan

OTANI KOGYO CO.,LTD.(5939) Historical

5939
TSE Standard
OTANI KOGYO CO.,LTD.
6,010
JPY
-50
(-0.83%)
Mar 13, 3:30 pm JST
37.70
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
5,900
Mar 13, 9:12 pm JST
Summary Chart Historical News Financial Result
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 13, 2026 6,060 6,350 6,000 6,010 -50 -0.83% 23,400

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