OTEC Corporation 1736
TSE · Japan · Producer Manufacturing
¥2,500.00-4.00 (-0.16%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,500.00 | -0.16% | ¥2,505.00 | ¥2,544.00 | ¥2,490.00 | 3.20K |
| 2026-10-01 | ¥2,504.00 | +0.16% | ¥2,479.00 | ¥2,510.00 | ¥2,476.00 | 2.10K |
| 2026-09-30 | ¥2,500.00 | -0.16% | ¥2,505.00 | ¥2,510.00 | ¥2,475.00 | 3.90K |
| 2026-09-29 | ¥2,504.00 | +0.16% | ¥2,500.00 | ¥2,504.00 | ¥2,461.00 | 4.40K |
| 2026-09-28 | ¥2,500.00 | -0.40% | ¥2,510.00 | ¥2,510.00 | ¥2,470.00 | 8.30K |
| 2026-09-25 | ¥2,510.00 | +0.36% | ¥2,527.00 | ¥2,527.00 | ¥2,476.00 | 4.90K |
| 2026-09-24 | ¥2,501.00 | +0.04% | ¥2,515.00 | ¥2,542.00 | ¥2,500.00 | 5.50K |
| 2026-09-18 | ¥2,500.00 | +0.64% | ¥2,484.00 | ¥2,500.00 | ¥2,453.00 | 4.00K |
| 2026-09-17 | ¥2,484.00 | +1.60% | ¥2,445.00 | ¥2,485.00 | ¥2,445.00 | 4.60K |
| 2026-09-16 | ¥2,445.00 | +0.62% | ¥2,430.00 | ¥2,445.00 | ¥2,420.00 | 5.10K |
| 2026-09-15 | ¥2,430.00 | +1.21% | ¥2,422.00 | ¥2,441.00 | ¥2,421.00 | 4.10K |
| 2026-09-14 | ¥2,401.00 | +0.80% | ¥2,376.00 | ¥2,423.00 | ¥2,376.00 | 3.00K |
| 2026-09-11 | ¥2,382.00 | -0.75% | ¥2,400.00 | ¥2,402.00 | ¥2,380.00 | 1.80K |
| 2026-09-10 | ¥2,400.00 | +0.33% | ¥2,381.00 | ¥2,404.00 | ¥2,381.00 | 1.20K |
| 2026-09-09 | ¥2,392.00 | -0.46% | ¥2,401.00 | ¥2,416.00 | ¥2,392.00 | 2.40K |
| 2026-09-08 | ¥2,403.00 | -0.46% | ¥2,441.00 | ¥2,441.00 | ¥2,403.00 | 4.70K |
| 2026-09-07 | ¥2,414.00 | +0.92% | ¥2,400.00 | ¥2,434.00 | ¥2,400.00 | 1.00K |
| 2026-09-04 | ¥2,392.00 | -0.37% | ¥2,434.00 | ¥2,434.00 | ¥2,382.00 | 5.30K |
| 2026-09-03 | ¥2,401.00 | +0.08% | ¥2,399.00 | ¥2,428.00 | ¥2,390.00 | 3.10K |
| 2026-09-02 | ¥2,399.00 | -1.07% | ¥2,450.00 | ¥2,450.00 | ¥2,397.00 | 8.30K |
| 2026-09-01 | ¥2,425.00 | -0.82% | ¥2,440.00 | ¥2,452.00 | ¥2,425.00 | 2.40K |
| 2026-08-31 | ¥2,445.00 | +0.74% | ¥2,420.00 | ¥2,460.00 | ¥2,415.00 | 4.70K |
| 2026-08-28 | ¥2,427.00 | +1.25% | ¥2,419.00 | ¥2,437.00 | ¥2,415.00 | 1.90K |
| 2026-08-27 | ¥2,397.00 | +0.08% | ¥2,395.00 | ¥2,441.00 | ¥2,395.00 | 2.80K |
| 2026-08-26 | ¥2,395.00 | -1.36% | ¥2,395.00 | ¥2,437.00 | ¥2,395.00 | 2.80K |
| 2026-08-25 | ¥2,428.00 | +0.33% | ¥2,407.00 | ¥2,428.00 | ¥2,394.00 | 3.90K |
| 2026-08-24 | ¥2,420.00 | +2.15% | ¥2,420.00 | ¥2,426.00 | ¥2,380.00 | 9.10K |
| 2026-08-21 | ¥2,369.00 | +0.47% | ¥2,339.00 | ¥2,381.00 | ¥2,339.00 | 1.70K |
| 2026-08-20 | ¥2,358.00 | +0.04% | ¥2,370.00 | ¥2,380.00 | ¥2,358.00 | 800 |
| 2026-08-19 | ¥2,357.00 | -1.50% | ¥2,388.00 | ¥2,388.00 | ¥2,340.00 | 5.10K |
| 2026-08-18 | ¥2,393.00 | -0.17% | ¥2,397.00 | ¥2,424.00 | ¥2,371.00 | 5.10K |
| 2026-08-17 | ¥2,397.00 | +1.57% | ¥2,391.00 | ¥2,399.00 | ¥2,371.00 | 3.90K |
| 2026-08-14 | ¥2,360.00 | +1.68% | ¥2,321.00 | ¥2,362.00 | ¥2,321.00 | 5.10K |
| 2026-08-13 | ¥2,321.00 | -0.09% | ¥2,338.00 | ¥2,352.00 | ¥2,310.00 | 4.50K |
| 2026-08-12 | ¥2,323.00 | +2.56% | ¥2,266.00 | ¥2,324.00 | ¥2,263.00 | 19.00K |
| 2026-08-10 | ¥2,265.00 | -8.85% | ¥2,285.00 | ¥2,316.00 | ¥2,265.00 | 45.40K |
| 2026-08-07 | ¥2,485.00 | -0.24% | ¥2,498.00 | ¥2,500.00 | ¥2,453.00 | 7.60K |
| 2026-08-06 | ¥2,491.00 | 0.00% | ¥2,500.00 | ¥2,516.00 | ¥2,483.00 | 6.10K |
| 2026-08-05 | ¥2,491.00 | +1.71% | ¥2,449.00 | ¥2,507.00 | ¥2,449.00 | 3.30K |
| 2026-08-04 | ¥2,449.00 | 0.00% | ¥2,437.00 | ¥2,449.00 | ¥2,418.00 | 1.70K |
| 2026-08-03 | ¥2,449.00 | +2.81% | ¥2,432.00 | ¥2,450.00 | ¥2,419.00 | 3.50K |
| 2026-07-31 | ¥2,382.00 | -2.38% | ¥2,466.00 | ¥2,466.00 | ¥2,379.00 | 2.90K |
| 2026-07-30 | ¥2,440.00 | +0.33% | ¥2,430.00 | ¥2,440.00 | ¥2,380.00 | 4.10K |
| 2026-07-29 | ¥2,432.00 | -0.04% | ¥2,425.00 | ¥2,439.00 | ¥2,322.00 | 9.00K |
| 2026-07-28 | ¥2,433.00 | -3.07% | ¥2,486.00 | ¥2,536.00 | ¥2,431.00 | 3.90K |
| 2026-07-27 | ¥2,510.00 | -3.54% | ¥2,627.00 | ¥2,627.00 | ¥2,483.00 | 6.60K |
| 2026-07-24 | ¥2,602.00 | +2.04% | ¥2,500.00 | ¥2,602.00 | ¥2,475.00 | 27.20K |
| 2026-07-23 | ¥2,550.00 | +1.11% | ¥2,525.00 | ¥2,590.00 | ¥2,525.00 | 7.20K |
| 2026-07-22 | ¥2,522.00 | +2.11% | ¥2,500.00 | ¥2,545.00 | ¥2,478.00 | 6.70K |
| 2026-07-21 | ¥2,470.00 | +1.06% | ¥2,455.00 | ¥2,489.00 | ¥2,450.00 | 8.50K |
| 2026-07-17 | ¥2,444.00 | -1.89% | ¥2,503.00 | ¥2,512.00 | ¥2,444.00 | 10.80K |
| 2026-07-16 | ¥2,491.00 | -0.36% | ¥2,490.00 | ¥2,522.00 | ¥2,490.00 | 7.50K |
| 2026-07-15 | ¥2,500.00 | -5.30% | ¥2,555.00 | ¥2,555.00 | ¥2,404.00 | 40.80K |
| 2026-07-14 | ¥2,640.00 | +0.76% | ¥2,631.00 | ¥2,675.00 | ¥2,601.00 | 18.30K |
| 2026-07-13 | ¥2,620.00 | +0.58% | ¥2,610.00 | ¥2,638.00 | ¥2,609.00 | 10.30K |
| 2026-07-10 | ¥2,605.00 | +0.89% | ¥2,585.00 | ¥2,607.00 | ¥2,585.00 | 1.80K |
| 2026-07-09 | ¥2,582.00 | -0.27% | ¥2,589.00 | ¥2,610.00 | ¥2,567.00 | 4.00K |
| 2026-07-08 | ¥2,589.00 | +0.43% | ¥2,578.00 | ¥2,590.00 | ¥2,555.00 | 4.70K |
| 2026-07-07 | ¥2,578.00 | +0.94% | ¥2,564.00 | ¥2,589.00 | ¥2,550.00 | 6.50K |
| 2026-07-06 | ¥2,554.00 | +1.27% | ¥2,550.00 | ¥2,554.00 | ¥2,533.00 | 1.90K |
| 2026-07-03 | ¥2,522.00 | +0.88% | ¥2,500.00 | ¥2,625.00 | ¥2,500.00 | 8.40K |
| 2026-07-02 | ¥2,500.00 | -0.40% | ¥2,520.00 | ¥2,530.00 | ¥2,500.00 | 2.20K |
| 2026-07-01 | ¥2,510.00 | -0.59% | ¥2,529.00 | ¥2,550.00 | ¥2,500.00 | 6.70K |
| 2026-06-30 | ¥2,525.00 | +2.10% | ¥2,523.00 | ¥2,525.00 | ¥2,473.00 | 5.80K |
| 2026-06-29 | ¥2,473.00 | +1.64% | ¥2,435.00 | ¥2,545.00 | ¥2,435.00 | 4.70K |
| 2026-06-26 | ¥2,433.00 | +2.06% | ¥2,391.00 | ¥2,449.00 | ¥2,391.00 | 2.10K |
| 2026-06-25 | ¥2,384.00 | -1.53% | ¥2,421.00 | ¥2,442.00 | ¥2,378.00 | 4.20K |
| 2026-06-24 | ¥2,421.00 | -0.29% | ¥2,399.00 | ¥2,426.00 | ¥2,391.00 | 3.00K |
| 2026-06-23 | ¥2,428.00 | +1.04% | ¥2,420.00 | ¥2,428.00 | ¥2,370.00 | 1.30K |
| 2026-06-22 | ¥2,403.00 | -0.87% | ¥2,424.00 | ¥2,467.00 | ¥2,381.00 | 5.60K |
| 2026-06-19 | ¥2,424.00 | +0.58% | ¥2,439.00 | ¥2,469.00 | ¥2,400.00 | 7.30K |
| 2026-06-18 | ¥2,410.00 | +3.34% | ¥2,356.00 | ¥2,420.00 | ¥2,351.00 | 3.70K |
| 2026-06-17 | ¥2,332.00 | -0.72% | ¥2,381.00 | ¥2,410.00 | ¥2,280.00 | 6.60K |
| 2026-06-16 | ¥2,349.00 | +1.38% | ¥2,307.00 | ¥2,349.00 | ¥2,290.00 | 3.60K |
| 2026-06-15 | ¥2,317.00 | -0.30% | ¥2,379.00 | ¥2,379.00 | ¥2,317.00 | 8.40K |
| 2026-06-12 | ¥2,324.00 | +2.88% | ¥2,299.00 | ¥2,326.00 | ¥2,270.00 | 4.20K |
| 2026-06-11 | ¥2,259.00 | +0.13% | ¥2,243.00 | ¥2,259.00 | ¥2,220.00 | 6.80K |
| 2026-06-10 | ¥2,256.00 | -0.88% | ¥2,276.00 | ¥2,298.00 | ¥2,256.00 | 1.80K |
| 2026-06-09 | ¥2,276.00 | +1.16% | ¥2,252.00 | ¥2,280.00 | ¥2,252.00 | 1.90K |
| 2026-06-08 | ¥2,250.00 | -2.77% | ¥2,285.00 | ¥2,314.00 | ¥2,231.00 | 11.00K |
| 2026-06-05 | ¥2,314.00 | +0.78% | ¥2,280.00 | ¥2,330.00 | ¥2,225.00 | 7.00K |
| 2026-06-04 | ¥2,296.00 | -0.13% | ¥2,300.00 | ¥2,300.00 | ¥2,275.00 | 6.00K |
| 2026-06-03 | ¥2,299.00 | +0.44% | ¥2,273.00 | ¥2,314.00 | ¥2,269.00 | 5.00K |
| 2026-06-02 | ¥2,289.00 | -0.22% | ¥2,325.00 | ¥2,330.00 | ¥2,250.00 | 4.50K |
| 2026-06-01 | ¥2,294.00 | -1.55% | ¥2,327.00 | ¥2,327.00 | ¥2,271.00 | 5.20K |
| 2026-05-29 | ¥2,330.00 | -0.09% | ¥2,376.00 | ¥2,378.00 | ¥2,324.00 | 3.00K |
| 2026-05-28 | ¥2,332.00 | -2.02% | ¥2,380.00 | ¥2,380.00 | ¥2,332.00 | 900 |
| 2026-05-27 | ¥2,380.00 | -0.75% | ¥2,437.00 | ¥2,448.00 | ¥2,316.00 | 4.40K |
| 2026-05-26 | ¥2,398.00 | +2.39% | ¥2,360.00 | ¥2,450.00 | ¥2,354.00 | 4.80K |
| 2026-05-25 | ¥2,342.00 | +2.45% | ¥2,316.00 | ¥2,350.00 | ¥2,300.00 | 5.20K |