OTAKE CORPORATION(7434) Historical

52 Week High Jan 13, 2026

2,099 JPY

52 Week Low Apr 7, 2025

1,587 JPY

Yearly High Jan 13, 2026

2,099 JPY

Yearly Low Apr 7, 2025

1,587 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,952	1,997	1,915	1,971	+21	+1.08%	18,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,964	2,024	1,950	1,950	-14	-0.71%	10,500
Jan 16, 2026	1,950	2,099	1,950	1,964	+15	+0.77%	24,300
Jan 9, 2026	1,930	1,955	1,930	1,949	+19	+0.98%	2,900
Dec 30, 2025	1,936	1,937	1,930	1,930	-6	-0.31%	2,500
Dec 26, 2025	1,894	1,936	1,894	1,936	+42	+2.22%	4,400
Dec 19, 2025	1,851	1,924	1,851	1,894	+27	+1.45%	11,500
Dec 12, 2025	1,822	1,873	1,822	1,867	+46	+2.53%	1,900
Dec 5, 2025	1,849	1,850	1,821	1,821	+11	+0.61%	2,700
Nov 28, 2025	1,823	1,838	1,790	1,810	0	0.00%	2,400
Nov 21, 2025	1,796	1,811	1,781	1,810	+14	+0.78%	5,000
Nov 14, 2025	1,827	1,839	1,781	1,796	-31	-1.70%	4,600
Nov 7, 2025	1,846	1,846	1,820	1,827	+7	+0.38%	1,400
Oct 31, 2025	1,843	1,845	1,808	1,820	-9	-0.49%	4,600
Oct 24, 2025	1,797	1,840	1,797	1,829	+33	+1.84%	2,900
Oct 17, 2025	1,846	1,878	1,781	1,796	-20	-1.10%	7,800
Oct 10, 2025	1,827	1,840	1,793	1,816	-11	-0.60%	13,900
Oct 3, 2025	1,887	1,887	1,778	1,827	-6	-0.33%	17,400
Sep 26, 2025	1,808	1,835	1,808	1,833	+25	+1.38%	8,000
Sep 19, 2025	1,802	1,822	1,793	1,808	+6	+0.33%	2,600
Sep 12, 2025	1,801	1,810	1,791	1,802	+9	+0.50%	4,200