OSAKA Titanium Technologies Co., Ltd. 5726
TSE · Japan · Non-Energy Minerals
¥2,393.00-72.00 (-2.92%)
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 | ¥2,393.00 | -2.92% | ¥2,442.00 | ¥2,462.00 | ¥2,375.00 | 693.90K |
| 2026-10-01 | ¥2,465.00 | +0.78% | ¥2,440.00 | ¥2,492.00 | ¥2,412.00 | 458.10K |
| 2026-09-30 | ¥2,446.00 | -1.17% | ¥2,480.00 | ¥2,503.00 | ¥2,415.00 | 462.50K |
| 2026-09-29 | ¥2,475.00 | -1.00% | ¥2,500.00 | ¥2,505.00 | ¥2,414.00 | 524.80K |
| 2026-09-28 | ¥2,500.00 | +1.54% | ¥2,462.00 | ¥2,508.00 | ¥2,437.00 | 535.50K |
| 2026-09-25 | ¥2,462.00 | +2.24% | ¥2,416.00 | ¥2,473.00 | ¥2,415.00 | 421.90K |
| 2026-09-24 | ¥2,408.00 | -0.58% | ¥2,394.00 | ¥2,463.00 | ¥2,394.00 | 548.40K |
| 2026-09-18 | ¥2,422.00 | +0.75% | ¥2,432.00 | ¥2,444.00 | ¥2,368.00 | 858.00K |
| 2026-09-17 | ¥2,404.00 | +0.92% | ¥2,391.00 | ¥2,440.00 | ¥2,383.00 | 434.90K |
| 2026-09-16 | ¥2,382.00 | -0.92% | ¥2,410.00 | ¥2,438.00 | ¥2,330.00 | 869.60K |
| 2026-09-15 | ¥2,404.00 | -2.40% | ¥2,435.00 | ¥2,435.00 | ¥2,330.00 | 1.42M |
| 2026-09-14 | ¥2,463.00 | -1.87% | ¥2,470.00 | ¥2,505.00 | ¥2,457.00 | 337.80K |
| 2026-09-11 | ¥2,510.00 | -1.38% | ¥2,475.00 | ¥2,510.00 | ¥2,452.00 | 544.20K |
| 2026-09-10 | ¥2,545.00 | -4.50% | ¥2,582.00 | ¥2,588.00 | ¥2,540.00 | 1.33M |
| 2026-09-09 | ¥2,665.00 | +0.41% | ¥2,704.00 | ¥2,725.00 | ¥2,608.00 | 1.12M |
| 2026-09-08 | ¥2,654.00 | -1.01% | ¥2,657.00 | ¥2,727.00 | ¥2,648.00 | 506.60K |
| 2026-09-07 | ¥2,681.00 | -1.51% | ¥2,750.00 | ¥2,760.00 | ¥2,668.00 | 436.40K |
| 2026-09-04 | ¥2,722.00 | -1.02% | ¥2,700.00 | ¥2,786.00 | ¥2,670.00 | 380.20K |
| 2026-09-03 | ¥2,750.00 | +1.10% | ¥2,766.00 | ¥2,799.00 | ¥2,696.00 | 518.70K |
| 2026-09-02 | ¥2,720.00 | +0.74% | ¥2,650.00 | ¥2,724.00 | ¥2,626.00 | 718.80K |
| 2026-09-01 | ¥2,700.00 | +1.09% | ¥2,681.00 | ¥2,724.00 | ¥2,641.00 | 473.70K |
| 2026-08-31 | ¥2,671.00 | -0.30% | ¥2,629.00 | ¥2,688.00 | ¥2,588.00 | 421.80K |
| 2026-08-28 | ¥2,679.00 | +1.98% | ¥2,627.00 | ¥2,712.00 | ¥2,582.00 | 523.70K |
| 2026-08-27 | ¥2,627.00 | -0.61% | ¥2,685.00 | ¥2,710.00 | ¥2,612.00 | 834.30K |
| 2026-08-26 | ¥2,643.00 | -7.30% | ¥2,860.00 | ¥2,925.00 | ¥2,640.00 | 1.79M |
| 2026-08-25 | ¥2,851.00 | -4.65% | ¥2,990.00 | ¥3,000.00 | ¥2,849.00 | 560.20K |
| 2026-08-24 | ¥2,990.00 | +2.26% | ¥2,989.00 | ¥3,080.00 | ¥2,967.00 | 435.40K |
| 2026-08-21 | ¥2,924.00 | -1.71% | ¥2,965.00 | ¥2,981.00 | ¥2,850.00 | 474.60K |
| 2026-08-20 | ¥2,975.00 | +7.36% | ¥2,821.00 | ¥2,990.00 | ¥2,782.00 | 543.30K |
| 2026-08-19 | ¥2,771.00 | -7.20% | ¥2,912.00 | ¥2,924.00 | ¥2,761.00 | 581.00K |
| 2026-08-18 | ¥2,986.00 | -4.90% | ¥3,105.00 | ¥3,230.00 | ¥2,986.00 | 480.80K |
| 2026-08-17 | ¥3,140.00 | +5.26% | ¥3,100.00 | ¥3,315.00 | ¥3,070.00 | 1.21M |
| 2026-08-14 | ¥2,983.00 | +3.04% | ¥2,920.00 | ¥3,000.00 | ¥2,890.00 | 630.60K |
| 2026-08-13 | ¥2,895.00 | +5.16% | ¥2,783.00 | ¥2,918.00 | ¥2,772.00 | 631.20K |
| 2026-08-12 | ¥2,753.00 | -4.31% | ¥2,827.00 | ¥2,856.00 | ¥2,730.00 | 661.80K |
| 2026-08-10 | ¥2,877.00 | -4.10% | ¥3,060.00 | ¥3,100.00 | ¥2,874.00 | 753.60K |
| 2026-08-07 | ¥3,000.00 | -5.66% | ¥3,110.00 | ¥3,180.00 | ¥2,930.00 | 937.20K |
| 2026-08-06 | ¥3,180.00 | -0.63% | ¥3,175.00 | ¥3,245.00 | ¥3,100.00 | 702.00K |
| 2026-08-05 | ¥3,200.00 | +7.56% | ¥3,025.00 | ¥3,265.00 | ¥2,967.00 | 1.07M |
| 2026-08-04 | ¥2,975.00 | +4.86% | ¥2,842.00 | ¥2,994.00 | ¥2,841.00 | 838.40K |
| 2026-08-03 | ¥2,837.00 | +0.04% | ¥2,789.00 | ¥2,856.00 | ¥2,705.00 | 552.80K |
| 2026-07-31 | ¥2,836.00 | +9.12% | ¥2,641.00 | ¥2,892.00 | ¥2,620.00 | 1.38M |
| 2026-07-30 | ¥2,599.00 | +3.71% | ¥2,473.00 | ¥2,628.00 | ¥2,467.00 | 529.60K |
| 2026-07-29 | ¥2,506.00 | -5.47% | ¥2,685.00 | ¥2,685.00 | ¥2,446.00 | 741.10K |
| 2026-07-28 | ¥2,651.00 | -1.08% | ¥2,681.00 | ¥2,692.00 | ¥2,557.00 | 500.60K |
| 2026-07-27 | ¥2,680.00 | +1.90% | ¥2,680.00 | ¥2,685.00 | ¥2,607.00 | 237.70K |
| 2026-07-24 | ¥2,630.00 | -4.85% | ¥2,703.00 | ¥2,719.00 | ¥2,615.00 | 444.60K |
| 2026-07-23 | ¥2,764.00 | +4.98% | ¥2,636.00 | ¥2,792.00 | ¥2,617.00 | 581.60K |
| 2026-07-22 | ¥2,633.00 | +0.46% | ¥2,660.00 | ¥2,715.00 | ¥2,625.00 | 488.80K |
| 2026-07-21 | ¥2,621.00 | +5.69% | ¥2,484.00 | ¥2,647.00 | ¥2,446.00 | 588.70K |
| 2026-07-17 | ¥2,480.00 | -8.49% | ¥2,671.00 | ¥2,679.00 | ¥2,361.00 | 1.27M |
| 2026-07-16 | ¥2,710.00 | -2.59% | ¥2,740.00 | ¥2,759.00 | ¥2,673.00 | 292.90K |
| 2026-07-15 | ¥2,782.00 | +1.20% | ¥2,760.00 | ¥2,809.00 | ¥2,734.00 | 286.40K |
| 2026-07-14 | ¥2,749.00 | +8.02% | ¥2,570.00 | ¥2,778.00 | ¥2,545.00 | 822.50K |
| 2026-07-13 | ¥2,545.00 | +0.51% | ¥2,582.00 | ¥2,693.00 | ¥2,523.00 | 509.50K |
| 2026-07-10 | ¥2,532.00 | -1.78% | ¥2,580.00 | ¥2,593.00 | ¥2,521.00 | 286.50K |
| 2026-07-09 | ¥2,578.00 | +0.43% | ¥2,578.00 | ¥2,664.00 | ¥2,505.00 | 409.10K |
| 2026-07-08 | ¥2,567.00 | -2.99% | ¥2,560.00 | ¥2,609.00 | ¥2,501.00 | 483.50K |
| 2026-07-07 | ¥2,646.00 | -3.43% | ¥2,750.00 | ¥2,760.00 | ¥2,603.00 | 349.90K |
| 2026-07-06 | ¥2,740.00 | +0.59% | ¥2,698.00 | ¥2,740.00 | ¥2,673.00 | 312.30K |
| 2026-07-03 | ¥2,724.00 | +2.60% | ¥2,643.00 | ¥2,724.00 | ¥2,537.00 | 592.80K |
| 2026-07-02 | ¥2,655.00 | +0.15% | ¥2,665.00 | ¥2,708.00 | ¥2,628.00 | 341.30K |
| 2026-07-01 | ¥2,651.00 | -2.54% | ¥2,753.00 | ¥2,799.00 | ¥2,612.00 | 536.50K |
| 2026-06-30 | ¥2,720.00 | +0.74% | ¥2,730.00 | ¥2,790.00 | ¥2,693.00 | 376.20K |
| 2026-06-29 | ¥2,700.00 | +1.01% | ¥2,702.00 | ¥2,714.00 | ¥2,590.00 | 408.20K |
| 2026-06-26 | ¥2,673.00 | +0.49% | ¥2,629.00 | ¥2,722.00 | ¥2,622.00 | 503.40K |
| 2026-06-25 | ¥2,660.00 | +1.10% | ¥2,681.00 | ¥2,693.00 | ¥2,581.00 | 494.40K |
| 2026-06-24 | ¥2,631.00 | -2.95% | ¥2,687.00 | ¥2,738.00 | ¥2,544.00 | 696.10K |
| 2026-06-23 | ¥2,711.00 | -9.60% | ¥3,050.00 | ¥3,080.00 | ¥2,711.00 | 829.60K |
| 2026-06-22 | ¥2,999.00 | +8.11% | ¥2,771.00 | ¥2,999.00 | ¥2,741.00 | 747.20K |
| 2026-06-19 | ¥2,774.00 | -4.05% | ¥2,911.00 | ¥2,980.00 | ¥2,753.00 | 472.20K |
| 2026-06-18 | ¥2,891.00 | +1.12% | ¥2,874.00 | ¥2,914.00 | ¥2,849.00 | 317.00K |
| 2026-06-17 | ¥2,859.00 | -1.45% | ¥2,873.00 | ¥2,949.00 | ¥2,779.00 | 500.60K |
| 2026-06-16 | ¥2,901.00 | +5.91% | ¥2,900.00 | ¥2,987.00 | ¥2,896.00 | 1.18M |
| 2026-06-15 | ¥2,739.00 | +4.38% | ¥2,689.00 | ¥2,740.00 | ¥2,655.00 | 426.10K |
| 2026-06-12 | ¥2,624.00 | +3.55% | ¥2,634.00 | ¥2,677.00 | ¥2,575.00 | 518.20K |
| 2026-06-11 | ¥2,534.00 | -1.40% | ¥2,506.00 | ¥2,589.00 | ¥2,371.00 | 757.40K |
| 2026-06-10 | ¥2,570.00 | -3.38% | ¥2,655.00 | ¥2,661.00 | ¥2,518.00 | 523.80K |
| 2026-06-09 | ¥2,660.00 | +0.64% | ¥2,700.00 | ¥2,744.00 | ¥2,574.00 | 527.50K |
| 2026-06-08 | ¥2,643.00 | -7.26% | ¥2,875.00 | ¥2,960.00 | ¥2,600.00 | 791.30K |
| 2026-06-05 | ¥2,850.00 | -2.23% | ¥2,848.00 | ¥2,915.00 | ¥2,807.00 | 473.60K |
| 2026-06-04 | ¥2,915.00 | +3.08% | ¥2,928.00 | ¥3,010.00 | ¥2,861.00 | 829.50K |
| 2026-06-03 | ¥2,828.00 | +6.16% | ¥2,730.00 | ¥2,908.00 | ¥2,688.00 | 714.60K |
| 2026-06-02 | ¥2,664.00 | -3.55% | ¥2,735.00 | ¥2,775.00 | ¥2,596.00 | 547.90K |
| 2026-06-01 | ¥2,762.00 | -5.41% | ¥2,860.00 | ¥3,010.00 | ¥2,735.00 | 889.30K |
| 2026-05-29 | ¥2,920.00 | +8.31% | ¥2,667.00 | ¥2,963.00 | ¥2,625.00 | 1.60M |
| 2026-05-28 | ¥2,696.00 | +12.90% | ¥2,357.00 | ¥2,708.00 | ¥2,320.00 | 1.42M |
| 2026-05-27 | ¥2,388.00 | -1.65% | ¥2,454.00 | ¥2,513.00 | ¥2,368.00 | 300.90K |
| 2026-05-26 | ¥2,428.00 | -0.90% | ¥2,464.00 | ¥2,496.00 | ¥2,420.00 | 286.90K |
| 2026-05-25 | ¥2,450.00 | +6.38% | ¥2,350.00 | ¥2,505.00 | ¥2,345.00 | 621.00K |