kabutan

OTANI KOGYO CO.,LTD.(5939) Historical

5939
TSE Standard
OTANI KOGYO CO.,LTD.
5,480
JPY
(ー%)
Aug 4, 2:55 pm JST
37.07
USD
Aug 4, 1:55 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 20, 2024
8,450 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
Aug 4, 2025 5,420 5,480 5,400 5,480 ー% 700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 5,420 5,470 5,400 5,470 +70 +1.30% 3,700
Jul 4, 2025 5,410 5,490 5,400 5,400 -40 -0.74% 4,300
Jun 27, 2025 5,400 5,490 5,400 5,440 -20 -0.37% 3,200
Jun 20, 2025 5,380 5,800 5,380 5,460 +50 +0.92% 17,800
Jun 13, 2025 5,480 5,530 5,310 5,410 -80 -1.46% 8,800
Jun 6, 2025 5,460 6,280 5,420 5,490 +30 +0.55% 74,600
May 30, 2025 5,320 5,530 5,320 5,460 +100 +1.87% 3,900
May 23, 2025 5,350 5,390 5,330 5,360 +10 +0.19% 2,100
May 16, 2025 5,510 5,650 5,280 5,350 -150 -2.73% 12,800
May 9, 2025 5,660 5,660 5,500 5,500 -60 -1.08% 2,300
May 2, 2025 5,650 5,650 5,430 5,560 +10 +0.18% 3,200
Apr 25, 2025 5,700 5,940 5,340 5,550 -100 -1.77% 11,100
Apr 18, 2025 5,720 5,970 5,600 5,650 +230 +4.24% 7,100
Apr 11, 2025 4,800 5,770 4,800 5,420 -220 -3.90% 18,700
Apr 4, 2025 6,190 6,190 5,500 5,640 -640 -10.19% 14,000
Mar 28, 2025 6,380 6,390 6,160 6,280 -90 -1.41% 10,000
Mar 21, 2025 7,450 7,450 6,300 6,370 -1,080 -14.50% 37,000