Otake Corporation 7434
TSE · Japan · Distribution Services
¥1,770.00+11.00 (+0.63%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,770.00 | +0.63% | ¥1,760.00 | ¥1,770.00 | ¥1,760.00 | 400 |
| 2026-10-01 | ¥1,759.00 | +0.17% | ¥1,759.00 | ¥1,759.00 | ¥1,759.00 | 1.90K |
| 2026-09-30 | ¥1,756.00 | -1.07% | ¥1,765.00 | ¥1,765.00 | ¥1,756.00 | 1.20K |
| 2026-09-29 | ¥1,775.00 | +0.34% | ¥1,757.00 | ¥1,799.00 | ¥1,750.00 | 10.00K |
| 2026-09-28 | ¥1,769.00 | -0.67% | ¥1,800.00 | ¥1,800.00 | ¥1,737.00 | 10.40K |
| 2026-09-25 | ¥1,781.00 | -2.14% | ¥1,830.00 | ¥1,839.00 | ¥1,781.00 | 8.50K |
| 2026-09-24 | ¥1,820.00 | -1.52% | ¥1,849.00 | ¥1,849.00 | ¥1,820.00 | 8.00K |
| 2026-09-18 | ¥1,848.00 | -0.05% | ¥1,849.00 | ¥1,849.00 | ¥1,848.00 | 1.00K |
| 2026-09-17 | ¥1,849.00 | -0.05% | ¥1,850.00 | ¥1,850.00 | ¥1,824.00 | 2.60K |
| 2026-09-16 | ¥1,850.00 | +0.27% | ¥1,849.00 | ¥1,850.00 | ¥1,811.00 | 2.10K |
| 2026-09-15 | ¥1,845.00 | +2.22% | ¥1,845.00 | ¥1,845.00 | ¥1,845.00 | 100 |
| 2026-09-14 | ¥1,805.00 | -1.10% | ¥1,825.00 | ¥1,825.00 | ¥1,805.00 | 300 |
| 2026-09-11 | ¥1,825.00 | -0.05% | ¥1,827.00 | ¥1,827.00 | ¥1,825.00 | 5.60K |
| 2026-09-10 | ¥1,826.00 | 0.00% | ¥1,826.00 | ¥1,826.00 | ¥1,826.00 | 100 |
| 2026-09-09 | ¥1,826.00 | 0.00% | ¥1,850.00 | ¥1,850.00 | ¥1,826.00 | 1.40K |
| 2026-09-08 | ¥1,826.00 | -1.08% | ¥1,850.00 | ¥1,850.00 | ¥1,822.00 | 1.30K |
| 2026-09-07 | ¥1,846.00 | +1.99% | ¥1,811.00 | ¥1,847.00 | ¥1,811.00 | 700 |
| 2026-09-04 | ¥1,810.00 | -2.06% | ¥1,810.00 | ¥1,810.00 | ¥1,810.00 | 300 |
| 2026-09-03 | ¥1,848.00 | 0.00% | ¥1,848.00 | ¥1,848.00 | ¥1,848.00 | 0 |
| 2026-09-02 | ¥1,848.00 | +0.98% | ¥1,833.00 | ¥1,848.00 | ¥1,801.00 | 300 |
| 2026-09-01 | ¥1,830.00 | -0.49% | ¥1,848.00 | ¥1,848.00 | ¥1,830.00 | 500 |
| 2026-08-31 | ¥1,839.00 | -0.05% | ¥1,847.00 | ¥1,849.00 | ¥1,835.00 | 1.90K |
| 2026-08-28 | ¥1,840.00 | +1.10% | ¥1,820.00 | ¥1,840.00 | ¥1,820.00 | 200 |
| 2026-08-27 | ¥1,820.00 | +0.22% | ¥1,816.00 | ¥1,820.00 | ¥1,816.00 | 1.50K |
| 2026-08-26 | ¥1,816.00 | +0.06% | ¥1,834.00 | ¥1,840.00 | ¥1,816.00 | 1.30K |
| 2026-08-25 | ¥1,815.00 | -0.82% | ¥1,830.00 | ¥1,834.00 | ¥1,815.00 | 1.30K |
| 2026-08-24 | ¥1,830.00 | +0.38% | ¥1,829.00 | ¥1,830.00 | ¥1,828.00 | 1.10K |
| 2026-08-21 | ¥1,823.00 | +0.72% | ¥1,791.00 | ¥1,824.00 | ¥1,758.00 | 2.30K |
| 2026-08-20 | ¥1,810.00 | 0.00% | ¥1,810.00 | ¥1,810.00 | ¥1,810.00 | 1.50K |
| 2026-08-19 | ¥1,810.00 | +1.06% | ¥1,810.00 | ¥1,810.00 | ¥1,810.00 | 1.00K |
| 2026-08-18 | ¥1,791.00 | -1.76% | ¥1,830.00 | ¥1,830.00 | ¥1,791.00 | 200 |
| 2026-08-17 | ¥1,823.00 | +0.89% | ¥1,807.00 | ¥1,823.00 | ¥1,800.00 | 1.00K |
| 2026-08-14 | ¥1,807.00 | -0.39% | ¥1,814.00 | ¥1,814.00 | ¥1,782.00 | 1.40K |
| 2026-08-13 | ¥1,814.00 | +0.89% | ¥1,798.00 | ¥1,814.00 | ¥1,798.00 | 700 |
| 2026-08-12 | ¥1,798.00 | +1.75% | ¥1,766.00 | ¥1,800.00 | ¥1,765.00 | 3.10K |
| 2026-08-10 | ¥1,767.00 | -0.73% | ¥1,784.00 | ¥1,784.00 | ¥1,767.00 | 1.40K |
| 2026-08-07 | ¥1,780.00 | 0.00% | ¥1,780.00 | ¥1,780.00 | ¥1,779.00 | 1.10K |
| 2026-08-06 | ¥1,780.00 | -0.22% | ¥1,799.00 | ¥1,799.00 | ¥1,773.00 | 1.60K |
| 2026-08-05 | ¥1,784.00 | -0.17% | ¥1,797.00 | ¥1,797.00 | ¥1,784.00 | 500 |
| 2026-08-04 | ¥1,787.00 | -0.78% | ¥1,792.00 | ¥1,792.00 | ¥1,780.00 | 900 |
| 2026-08-03 | ¥1,801.00 | +0.73% | ¥1,801.00 | ¥1,801.00 | ¥1,801.00 | 200 |
| 2026-07-31 | ¥1,788.00 | -1.27% | ¥1,793.00 | ¥1,793.00 | ¥1,784.00 | 400 |
| 2026-07-30 | ¥1,811.00 | +2.32% | ¥1,776.00 | ¥1,816.00 | ¥1,776.00 | 500 |
| 2026-07-29 | ¥1,770.00 | -1.67% | ¥1,799.00 | ¥1,799.00 | ¥1,770.00 | 1.60K |
| 2026-07-28 | ¥1,800.00 | 0.00% | ¥1,810.00 | ¥1,817.00 | ¥1,800.00 | 1.70K |
| 2026-07-27 | ¥1,800.00 | 0.00% | ¥1,810.00 | ¥1,810.00 | ¥1,800.00 | 600 |
| 2026-07-24 | ¥1,800.00 | 0.00% | ¥1,800.00 | ¥1,800.00 | ¥1,795.00 | 400 |
| 2026-07-23 | ¥1,800.00 | 0.00% | ¥1,800.00 | ¥1,800.00 | ¥1,800.00 | 200 |
| 2026-07-22 | ¥1,800.00 | 0.00% | ¥1,800.00 | ¥1,800.00 | ¥1,800.00 | 200 |
| 2026-07-21 | ¥1,800.00 | 0.00% | ¥1,800.00 | ¥1,800.00 | ¥1,800.00 | 800 |
| 2026-07-17 | ¥1,800.00 | 0.00% | ¥1,836.00 | ¥1,836.00 | ¥1,800.00 | 6.20K |
| 2026-07-16 | ¥1,800.00 | -0.06% | ¥1,773.00 | ¥1,803.00 | ¥1,773.00 | 600 |
| 2026-07-15 | ¥1,801.00 | -2.54% | ¥1,828.00 | ¥1,828.00 | ¥1,791.00 | 2.50K |
| 2026-07-14 | ¥1,848.00 | +0.71% | ¥1,840.00 | ¥1,848.00 | ¥1,798.00 | 3.60K |
| 2026-07-13 | ¥1,835.00 | 0.00% | ¥1,835.00 | ¥1,835.00 | ¥1,835.00 | 0 |
| 2026-07-10 | ¥1,835.00 | +0.05% | ¥1,834.00 | ¥1,835.00 | ¥1,834.00 | 800 |
| 2026-07-09 | ¥1,834.00 | +0.22% | ¥1,829.00 | ¥1,834.00 | ¥1,820.00 | 600 |
| 2026-07-08 | ¥1,830.00 | +1.67% | ¥1,800.00 | ¥1,830.00 | ¥1,800.00 | 1.90K |
| 2026-07-07 | ¥1,800.00 | +0.06% | ¥1,789.00 | ¥1,800.00 | ¥1,787.00 | 2.80K |
| 2026-07-06 | ¥1,799.00 | 0.00% | ¥1,799.00 | ¥1,799.00 | ¥1,799.00 | 0 |
| 2026-07-03 | ¥1,799.00 | -1.48% | ¥1,787.00 | ¥1,799.00 | ¥1,787.00 | 600 |
| 2026-07-02 | ¥1,826.00 | +1.73% | ¥1,829.00 | ¥1,829.00 | ¥1,826.00 | 200 |
| 2026-07-01 | ¥1,795.00 | -1.59% | ¥1,837.00 | ¥1,839.00 | ¥1,795.00 | 800 |
| 2026-06-30 | ¥1,824.00 | +0.33% | ¥1,822.00 | ¥1,824.00 | ¥1,800.00 | 800 |
| 2026-06-29 | ¥1,818.00 | +1.39% | ¥1,820.00 | ¥1,820.00 | ¥1,814.00 | 1.90K |
| 2026-06-26 | ¥1,793.00 | +1.01% | ¥1,765.00 | ¥1,793.00 | ¥1,761.00 | 600 |
| 2026-06-25 | ¥1,775.00 | -1.06% | ¥1,775.00 | ¥1,776.00 | ¥1,775.00 | 400 |
| 2026-06-24 | ¥1,794.00 | 0.00% | ¥1,781.00 | ¥1,794.00 | ¥1,781.00 | 200 |
| 2026-06-23 | ¥1,794.00 | -1.37% | ¥1,795.00 | ¥1,795.00 | ¥1,794.00 | 300 |
| 2026-06-22 | ¥1,819.00 | +0.06% | ¥1,818.00 | ¥1,819.00 | ¥1,817.00 | 1.10K |
| 2026-06-19 | ¥1,818.00 | +1.56% | ¥1,790.00 | ¥1,818.00 | ¥1,790.00 | 1.70K |
| 2026-06-18 | ¥1,790.00 | +1.70% | ¥1,760.00 | ¥1,809.00 | ¥1,760.00 | 6.90K |
| 2026-06-17 | ¥1,760.00 | +1.56% | ¥1,733.00 | ¥1,760.00 | ¥1,733.00 | 2.10K |
| 2026-06-16 | ¥1,733.00 | -0.40% | ¥1,740.00 | ¥1,740.00 | ¥1,733.00 | 1.10K |
| 2026-06-15 | ¥1,740.00 | -1.14% | ¥1,759.00 | ¥1,759.00 | ¥1,731.00 | 1.50K |
| 2026-06-12 | ¥1,760.00 | +1.44% | ¥1,735.00 | ¥1,769.00 | ¥1,735.00 | 1.80K |
| 2026-06-11 | ¥1,735.00 | -0.52% | ¥1,743.00 | ¥1,743.00 | ¥1,713.00 | 3.40K |
| 2026-06-10 | ¥1,744.00 | +1.10% | ¥1,725.00 | ¥1,744.00 | ¥1,725.00 | 4.00K |
| 2026-06-09 | ¥1,725.00 | +0.41% | ¥1,721.00 | ¥1,736.00 | ¥1,720.00 | 4.90K |
| 2026-06-08 | ¥1,718.00 | -0.35% | ¥1,707.00 | ¥1,740.00 | ¥1,707.00 | 2.90K |
| 2026-06-05 | ¥1,724.00 | -0.06% | ¥1,725.00 | ¥1,725.00 | ¥1,722.00 | 4.80K |
| 2026-06-04 | ¥1,725.00 | -0.75% | ¥1,730.00 | ¥1,731.00 | ¥1,716.00 | 3.50K |
| 2026-06-03 | ¥1,738.00 | 0.00% | ¥1,738.00 | ¥1,738.00 | ¥1,728.00 | 5.10K |
| 2026-06-02 | ¥1,738.00 | -0.91% | ¥1,752.00 | ¥1,752.00 | ¥1,730.00 | 5.50K |
| 2026-06-01 | ¥1,754.00 | -0.74% | ¥1,767.00 | ¥1,768.00 | ¥1,750.00 | 6.00K |
| 2026-05-29 | ¥1,767.00 | -0.67% | ¥1,779.00 | ¥1,779.00 | ¥1,766.00 | 5.90K |
| 2026-05-28 | ¥1,779.00 | -4.71% | ¥1,747.00 | ¥1,809.00 | ¥1,736.00 | 15.80K |
| 2026-05-27 | ¥1,867.00 | -0.05% | ¥1,850.00 | ¥1,878.00 | ¥1,849.00 | 9.80K |
| 2026-05-26 | ¥1,868.00 | -1.68% | ¥1,888.00 | ¥1,893.00 | ¥1,855.00 | 6.80K |
| 2026-05-25 | ¥1,900.00 | -0.52% | ¥1,910.00 | ¥1,910.00 | ¥1,900.00 | 4.10K |