kabutan

OTAKE CORPORATION(7434) Historical

7434
TSE Standard
OTAKE CORPORATION
1,809
JPY
+1
(+0.06%)
Sep 22, 3:21 pm JST
12.21
USD
Sep 22, 2:21 am EDT
Result
PTS
outside of trading hours
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
Sep 22, 2025 1,808 1,829 1,808 1,809 +1 +0.06% 4,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 1,804 1,822 1,804 1,808 +2 +0.11% 800
Sep 18, 2025 1,814 1,817 1,806 1,806 +8 +0.44% 1,100
Sep 17, 2025 1,798 1,798 1,798 1,798 +2 +0.11% 100
Sep 16, 2025 1,802 1,802 1,793 1,796 -6 -0.33% 600
Sep 12, 2025 1,802 1,802 1,802 1,802 0 0.00% 700
Sep 11, 2025 1,800 1,810 1,800 1,802 +2 +0.11% 700
Sep 10, 2025 1,800 1,800 1,800 1,800 0 0.00% 100
Sep 9, 2025 1,800 1,800 1,791 1,800 -5 -0.28% 2,100
Sep 8, 2025 1,801 1,810 1,801 1,805 +12 +0.67% 600
Sep 5, 2025 1,792 1,793 1,792 1,793 -2 -0.11% 500
Sep 4, 2025 1,808 1,814 1,791 1,795 -13 -0.72% 800
Sep 3, 2025 1,808 1,809 1,808 1,808 +1 +0.06% 600
Sep 2, 2025 1,803 1,807 1,803 1,807 +4 +0.22% 1,200
Sep 1, 2025 1,798 1,803 1,789 1,803 +15 +0.84% 1,400
Aug 29, 2025 1,798 1,798 1,776 1,788 -2 -0.11% 1,800
Aug 28, 2025 1,782 1,790 1,782 1,790 +9 +0.51% 500
Aug 27, 2025 1,781 1,781 1,781 1,781 -5 -0.28% 200
Aug 26, 2025 1,776 1,786 1,776 1,786 +7 +0.39% 400
Aug 25, 2025 1,792 1,801 1,779 1,779 -11 -0.61% 1,700
Aug 22, 2025 1,768 1,790 1,768 1,790 +15 +0.85% 600