Otake Corporation(JP:7434)
Â¥1,725.00+5.00 (+0.29%)
JP:7434
Otake Corporation historical prices
Â¥1,725.00
At close:+5.00 (+0.29%)
Want to see JP:7434 full AI Analyst Report?
Otake Corporation (7434) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 1,725.00 | +0.29% | 200 | 0.11 |
| Nov 10, 2026 | 1,715.00 | 1,721.00 | 1,715.00 | 1,720.00 | 1,720.00 | +0.47% | 500 | 0.28 |
| Nov 09, 2026 | 1,708.00 | 1,734.00 | 1,708.00 | 1,715.00 | 1,715.00 | +0.18% | 800 | 0.44 |
| Nov 06, 2026 | 1,735.00 | 1,735.00 | 1,712.00 | 1,712.00 | 1,712.00 | -1.95% | 1,800 | 1.00 |
| Nov 05, 2026 | 1,746.00 | 1,749.00 | 1,736.00 | 1,746.00 | 1,746.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1,749.00 | 1,749.00 | 1,736.00 | 1,746.00 | 1,746.00 | -1.02% | 1,500 | 0.83 |
| Nov 03, 2026 | 1,764.00 | 1,764.00 | 1,737.00 | 1,764.00 | 1,764.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,754.00 | 1,764.00 | 1,737.00 | 1,764.00 | 1,764.00 | +0.80% | 1,000 | 0.55 |
| Oct 30, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.46% | 400 | 0.22 |
| Oct 29, 2026 | 1,790.00 | 1,790.00 | 1,751.00 | 1,758.00 | 1,758.00 | -1.79% | 2,600 | 1.45 |
| Oct 28, 2026 | 1,747.00 | 1,790.00 | 1,747.00 | 1,790.00 | 1,790.00 | +2.64% | 2,300 | 1.30 |
| Oct 27, 2026 | 1,736.00 | 1,744.00 | 1,733.00 | 1,744.00 | 1,744.00 | +0.75% | 1,400 | 0.80 |
| Oct 26, 2026 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | -0.17% | 100 | 0.06 |
| Oct 23, 2026 | 1,737.00 | 1,737.00 | 1,701.00 | 1,734.00 | 1,734.00 | -0.17% | 1,800 | 1.02 |
| Oct 22, 2026 | 1,752.00 | 1,752.00 | 1,737.00 | 1,737.00 | 1,737.00 | -0.23% | 800 | 0.45 |
| Oct 21, 2026 | 1,748.00 | 1,748.00 | 1,737.00 | 1,741.00 | 1,741.00 | -0.40% | 1,000 | 0.57 |
| Oct 20, 2026 | 1,738.00 | 1,748.00 | 1,738.00 | 1,748.00 | 1,748.00 | +0.81% | 400 | 0.23 |
| Oct 19, 2026 | 1,734.00 | 1,734.00 | 1,724.00 | 1,734.00 | 1,734.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1,724.00 | 1,734.00 | 1,724.00 | 1,734.00 | 1,734.00 | -0.23% | 200 | 0.11 |
| Oct 15, 2026 | 1,754.00 | 1,754.00 | 1,724.00 | 1,738.00 | 1,738.00 | -0.91% | 1,100 | 0.63 |
| Oct 14, 2026 | 1,749.00 | 1,754.00 | 1,743.00 | 1,754.00 | 1,754.00 | +0.57% | 1,700 | 0.93 |
| Oct 13, 2026 | 1,718.00 | 1,744.00 | 1,718.00 | 1,744.00 | 1,744.00 | +1.51% | 1,500 | 0.83 |
| Oct 12, 2026 | 1,718.00 | 1,718.00 | 1,704.00 | 1,718.00 | 1,718.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,704.00 | 1,718.00 | 1,704.00 | 1,718.00 | 1,718.00 | +0.82% | 900 | 0.48 |
| Oct 08, 2026 | 1,711.00 | 1,711.00 | 1,682.00 | 1,704.00 | 1,704.00 | -0.23% | 4,500 | 2.47 |
| Oct 07, 2026 | 1,731.00 | 1,737.00 | 1,708.00 | 1,708.00 | 1,708.00 | -2.29% | 11,900 | 7.24 |
| Oct 06, 2026 | 1,748.00 | 1,763.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0.00% | 400 | 0.24 |
| Oct 05, 2026 | 1,760.00 | 1,760.00 | 1,726.00 | 1,748.00 | 1,748.00 | -1.24% | 2,200 | 1.34 |
| Oct 02, 2026 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | +0.63% | 400 | 0.24 |
| Oct 01, 2026 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | +0.17% | 1,900 | 1.15 |
| Sep 30, 2026 | 1,765.00 | 1,765.00 | 1,756.00 | 1,756.00 | 1,756.00 | -1.07% | 1,200 | 0.73 |
| Sep 29, 2026 | 1,757.00 | 1,799.00 | 1,750.00 | 1,775.00 | 1,775.00 | +0.34% | 10,000 | 6.73 |
| Sep 28, 2026 | 1,800.00 | 1,800.00 | 1,737.00 | 1,769.00 | 1,769.00 | -0.67% | 10,400 | 7.80 |
| Sep 25, 2026 | 1,830.00 | 1,839.00 | 1,781.00 | 1,781.00 | 1,781.00 | -2.14% | 8,500 | 7.02 |
| Sep 24, 2026 | 1,849.00 | 1,849.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.52% | 8,000 | 7.18 |
| Sep 23, 2026 | 1,849.00 | 1,849.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,849.00 | 1,849.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,849.00 | 1,849.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,849.00 | 1,849.00 | 1,848.00 | 1,848.00 | 1,848.00 | -0.05% | 1,000 | 0.89 |
| Sep 17, 2026 | 1,850.00 | 1,850.00 | 1,824.00 | 1,849.00 | 1,849.00 | -0.05% | 2,600 | 2.37 |
| Sep 16, 2026 | 1,849.00 | 1,850.00 | 1,811.00 | 1,850.00 | 1,850.00 | +0.27% | 2,100 | 1.92 |
| Sep 15, 2026 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | +2.22% | 100 | 0.08 |
| Sep 14, 2026 | 1,825.00 | 1,825.00 | 1,805.00 | 1,805.00 | 1,805.00 | -1.10% | 300 | 0.24 |
| Sep 11, 2026 | 1,827.00 | 1,827.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.05% | 5,600 | 4.84 |
| Sep 10, 2026 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.00% | 100 | 0.08 |
| Sep 09, 2026 | 1,850.00 | 1,850.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.00% | 1,400 | 1.18 |
| Sep 08, 2026 | 1,850.00 | 1,850.00 | 1,822.00 | 1,826.00 | 1,826.00 | -1.08% | 1,300 | 1.07 |
| Sep 07, 2026 | 1,811.00 | 1,847.00 | 1,811.00 | 1,846.00 | 1,846.00 | +1.99% | 700 | 0.55 |
| Sep 04, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -2.06% | 300 | 0.22 |
| Sep 03, 2026 | 1,848.00 | 1,848.00 | 1,801.00 | 1,848.00 | 1,848.00 | 0.00% | 0 | 0.00 |
