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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,849 1,850 1,821 1,821 +11 +0.61% 2,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,846 1,846 1,781 1,810 -10 -0.55% 13,400
Oct, 2025 1,845 1,878 1,778 1,820 -15 -0.82% 36,600
Sep, 2025 1,798 1,887 1,789 1,835 +47 +2.63% 29,300
Aug, 2025 1,766 1,801 1,766 1,788 +24 +1.36% 13,100
Jul, 2025 1,737 1,809 1,703 1,764 +27 +1.55% 31,200
Jun, 2025 1,756 1,756 1,691 1,737 -19 -1.08% 18,700
May, 2025 1,818 2,013 1,746 1,756 -62 -3.41% 110,800
Apr, 2025 1,820 1,839 1,587 1,818 +3 +0.17% 40,500
Mar, 2025 1,817 1,825 1,782 1,815 +5 +0.28% 27,600
Feb, 2025 1,855 1,859 1,782 1,810 -39 -2.11% 15,400
Jan, 2025 1,963 1,964 1,825 1,849 -81 -4.20% 26,400
Dec, 2024 1,860 1,996 1,812 1,930 +110 +6.04% 13,300
Nov, 2024 1,842 1,916 1,781 1,820 -26 -1.41% 6,100
Oct, 2024 1,951 1,956 1,805 1,846 -105 -5.38% 14,100
Sep, 2024 1,890 1,957 1,750 1,951 +101 +5.46% 15,600
Aug, 2024 1,824 1,850 1,600 1,850 +26 +1.43% 11,900
Jul, 2024 1,785 1,915 1,782 1,824 +39 +2.18% 18,500
Jun, 2024 1,750 1,831 1,749 1,785 +51 +2.94% 18,400
May, 2024 2,005 2,020 1,731 1,734 -264 -13.21% 55,800
Apr, 2024 2,032 2,032 1,860 1,998 +46 +2.36% 41,500