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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,849 1,850 1,821 1,821 +11 +0.61% 2,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,798 1,814 1,789 1,793 +5 +0.28% 4,500
Aug 29, 2025 1,792 1,801 1,776 1,788 -2 -0.11% 4,600
Aug 22, 2025 1,780 1,790 1,766 1,790 +16 +0.90% 3,800
Aug 15, 2025 1,774 1,788 1,774 1,774 0 0.00% 2,500
Aug 8, 2025 1,784 1,790 1,774 1,774 -10 -0.56% 1,900
Aug 1, 2025 1,762 1,801 1,762 1,784 +22 +1.25% 4,600
Jul 25, 2025 1,783 1,789 1,750 1,762 +7 +0.40% 3,800
Jul 18, 2025 1,738 1,809 1,738 1,755 +17 +0.98% 18,600