kabutan

OTAKE CORPORATION(7434) Historical

7434
TSE Standard
OTAKE CORPORATION
1,821
JPY
-3
(-0.16%)
Dec 5, 11:02 am JST
11.74
USD
Dec 4, 9:02 pm EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High May 14, 2025
2,013 JPY
52 Week Low Apr 7, 2025
1,587 JPY
Yearly High May 14, 2025
2,013 JPY
Yearly Low Apr 7, 2025
1,587 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,821 1,821 1,821 1,821 -3 -0.16% 200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,824 1,824 1,824 1,824 0 0.00% 100
Dec 3, 2025 1,822 1,824 1,822 1,824 0 0.00% 300
Dec 2, 2025 1,824 1,824 1,824 1,824 +2 +0.11% 100
Dec 1, 2025 1,849 1,850 1,822 1,822 +12 +0.66% 2,000
Nov 28, 2025 1,828 1,838 1,790 1,810 -9 -0.49% 1,700
Nov 27, 2025 1,808 1,819 1,808 1,819 -5 -0.27% 200
Nov 26, 2025 1,823 1,824 1,796 1,824 ー ー% 500
Nov 25, 2025 ー ー ー 1,810 ー ー 0
Nov 21, 2025 1,810 1,811 1,810 1,810 0 0.00% 1,300
Nov 20, 2025 1,801 1,810 1,801 1,810 +9 +0.50% 200
Nov 19, 2025 1,801 1,801 1,801 1,801 +7 +0.39% 300
Nov 18, 2025 1,794 1,794 1,794 1,794 +5 +0.28% 200
Nov 17, 2025 1,796 1,809 1,781 1,789 -7 -0.39% 3,000
Nov 14, 2025 1,828 1,828 1,781 1,796 ー ー% 4,100
Nov 13, 2025 ー ー ー 1,838 ー ー 0
Nov 12, 2025 1,839 1,839 1,838 1,838 ー ー% 200
Nov 11, 2025 ー ー ー 1,828 ー ー 0
Nov 10, 2025 1,827 1,828 1,827 1,828 ー ー% 300
Nov 7, 2025 ー ー ー 1,827 ー ー 0
Nov 6, 2025 1,843 1,843 1,825 1,827 +3 +0.16% 400