Tokyo - Delayed Quote JPY

OSAKA Titanium technologies Co.,Ltd. (5726.T)

1,454.00
-14.00
(-0.95%)
At close: May 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 30, 20251,462.001,470.001,451.001,454.001,454.00595,800
May 29, 20251,454.001,488.001,446.001,468.001,468.00672,500
May 28, 20251,493.001,500.001,461.001,462.001,462.00729,900
May 27, 20251,500.001,510.001,473.001,473.001,473.00557,900
May 26, 20251,480.001,496.001,463.001,486.001,486.00594,700
May 23, 20251,470.001,510.001,468.001,494.001,494.00630,300
May 22, 20251,465.001,498.001,447.001,475.001,475.00636,500
May 21, 20251,475.001,488.001,455.001,465.001,465.00726,800
May 20, 20251,518.001,548.001,479.001,479.001,479.001,478,300
May 19, 20251,595.001,599.001,515.001,538.001,538.001,454,400
May 16, 20251,513.001,634.001,511.001,612.001,612.002,649,500
May 15, 20251,686.001,739.001,675.001,713.001,713.001,212,400
May 14, 20251,683.001,696.001,636.001,672.001,672.00537,700
May 13, 20251,702.001,705.001,661.001,676.001,676.00649,700
May 12, 20251,628.001,681.001,624.001,675.001,675.00648,300
May 9, 20251,669.001,699.001,622.001,639.001,639.001,033,200
May 8, 20251,665.001,702.001,608.001,629.001,629.001,373,500
May 7, 20251,656.001,676.001,637.001,661.001,661.00415,000
May 2, 20251,665.001,701.001,643.001,660.001,660.00652,400
May 1, 20251,624.001,643.001,608.001,638.001,638.00464,100
Apr 30, 20251,636.001,653.001,611.001,650.001,650.00620,200
Apr 28, 20251,650.001,670.001,631.001,668.001,668.00653,000
Apr 25, 20251,643.001,673.001,625.001,628.001,628.001,155,000
Apr 24, 20251,551.001,673.001,551.001,633.001,633.002,024,200
Apr 23, 20251,548.001,551.001,505.001,515.001,515.00619,500
Apr 22, 20251,478.001,502.001,475.001,480.001,480.00530,600
Apr 21, 20251,507.001,520.001,473.001,478.001,478.00545,000
Apr 18, 20251,557.001,572.001,511.001,520.001,520.00541,800
Apr 17, 20251,520.001,550.001,493.001,537.001,537.00771,800
Apr 16, 20251,589.001,596.001,492.001,497.001,497.001,686,000
Apr 15, 20251,680.001,683.001,626.001,627.001,627.00548,000
Apr 14, 20251,685.001,723.001,656.001,656.001,656.00690,300
Apr 11, 20251,560.001,692.001,534.001,683.001,683.001,070,800
Apr 10, 20251,676.001,676.001,603.001,646.001,646.001,412,400
Apr 9, 20251,469.001,485.001,394.001,426.001,426.001,159,000
Apr 8, 20251,533.001,577.001,514.001,531.001,531.001,233,800
Apr 7, 20251,343.001,382.001,293.001,322.001,322.001,623,200
Apr 4, 20251,666.001,672.001,475.001,533.001,533.002,005,100
Apr 3, 20251,728.001,748.001,710.001,723.001,723.001,266,100
Apr 2, 20251,860.001,862.001,805.001,808.001,808.00838,600
Apr 1, 20251,947.001,955.001,857.001,857.001,857.001,032,400
Mar 31, 20251,980.001,997.001,922.001,924.001,924.001,160,300
Mar 28, 2025 20 Dividend
Mar 28, 20252,098.002,135.002,066.002,072.002,072.00577,200
Mar 27, 20252,127.002,148.002,104.002,124.002,104.00604,800
Mar 26, 20252,211.002,212.002,133.002,133.002,112.92850,500
Mar 25, 20252,175.002,215.002,124.002,195.002,174.331,469,000
Mar 24, 20252,045.002,195.002,025.002,167.002,146.591,938,900
Mar 21, 20252,060.002,075.002,040.002,045.002,025.74586,500
Mar 19, 20252,102.002,115.002,075.002,079.002,059.42692,500
Mar 18, 20252,101.002,159.002,082.002,098.002,078.241,056,700
Mar 17, 20252,120.002,146.002,065.002,086.002,066.361,008,200
Mar 14, 20252,071.002,121.002,038.002,075.002,055.461,373,000
Mar 13, 20252,159.002,159.002,014.002,028.002,008.901,768,100
Mar 12, 20252,042.002,168.002,042.002,129.002,108.952,119,400
Mar 11, 20251,973.002,060.001,956.002,033.002,013.861,762,500
Mar 10, 20251,932.002,098.001,932.002,035.002,015.844,419,400
Mar 7, 20251,805.001,858.001,784.001,832.001,814.75576,100
Mar 6, 20251,763.001,827.001,736.001,820.001,802.86767,200
Mar 5, 20251,697.001,755.001,692.001,749.001,732.53608,400
Mar 4, 20251,700.001,727.001,686.001,716.001,699.84575,600
Mar 3, 20251,740.001,747.001,704.001,713.001,696.87736,800
Feb 28, 20251,755.001,766.001,708.001,716.001,699.841,905,400
Feb 27, 20251,770.001,813.001,751.001,768.001,751.35721,900
Feb 26, 20251,834.001,852.001,752.001,760.001,743.431,109,600
Feb 25, 20251,880.001,888.001,835.001,860.001,842.49619,400
Feb 21, 20251,925.001,947.001,901.001,905.001,887.06381,700
Feb 20, 20251,951.001,990.001,918.001,928.001,909.85500,100
Feb 19, 20252,020.002,024.001,946.001,956.001,937.58661,600
Feb 18, 20251,890.002,040.001,890.002,018.001,999.00958,600
Feb 17, 20251,915.001,921.001,894.001,901.001,883.10255,400
Feb 14, 20251,925.001,946.001,915.001,923.001,904.89309,100
Feb 13, 20251,925.001,963.001,919.001,921.001,902.91527,800
Feb 12, 20251,926.001,939.001,880.001,919.001,900.93502,700
Feb 10, 20251,945.001,954.001,904.001,913.001,894.99478,900
Feb 7, 20251,985.002,030.001,950.001,957.001,938.57751,400
Feb 6, 20251,963.002,023.001,947.002,009.001,990.081,274,500
Feb 5, 20251,930.001,960.001,925.001,950.001,931.64878,500
Feb 4, 20251,895.001,931.001,886.001,925.001,906.87648,400
Feb 3, 20251,890.001,897.001,860.001,883.001,865.27460,600
Jan 31, 20251,918.001,923.001,890.001,901.001,883.10383,200
Jan 30, 20251,891.001,916.001,864.001,916.001,897.96546,900
Jan 29, 20251,870.001,870.001,833.001,870.001,852.39332,000
Jan 28, 20251,830.001,868.001,826.001,854.001,836.54427,200
Jan 27, 20251,870.001,874.001,833.001,838.001,820.69594,400
Jan 24, 20251,875.001,903.001,860.001,863.001,845.46584,700
Jan 23, 20251,920.001,920.001,886.001,892.001,874.18556,100
Jan 22, 20251,890.001,935.001,874.001,926.001,907.86983,400
Jan 21, 20251,890.001,890.001,849.001,865.001,847.44395,400
Jan 20, 20251,801.001,880.001,789.001,870.001,852.391,009,300
Jan 17, 20251,735.001,813.001,720.001,801.001,784.04493,400
Jan 16, 20251,743.001,775.001,725.001,758.001,741.45557,100
Jan 15, 20251,736.001,748.001,717.001,720.001,703.80346,800
Jan 14, 20251,751.001,765.001,730.001,739.001,722.63443,400
Jan 10, 20251,771.001,784.001,758.001,761.001,744.42351,000
Jan 9, 20251,773.001,793.001,764.001,776.001,759.28402,300
Jan 8, 20251,802.001,848.001,785.001,789.001,772.15683,900
Jan 7, 20251,830.001,830.001,797.001,813.001,795.93670,400
Jan 6, 20251,864.001,871.001,815.001,816.001,798.90673,700
Dec 30, 20241,880.001,886.001,853.001,856.001,838.52622,800
Dec 27, 20241,835.001,890.001,830.001,881.001,863.29924,200
Dec 26, 20241,845.001,860.001,791.001,827.001,809.801,150,100
Dec 25, 20241,775.001,869.001,771.001,824.001,806.821,581,000
Dec 24, 20241,768.001,805.001,760.001,769.001,752.34734,400
Dec 23, 20241,787.001,796.001,750.001,762.001,745.41717,400
Dec 20, 20241,806.001,843.001,775.001,779.001,762.25738,500
Dec 19, 20241,721.001,802.001,721.001,800.001,783.05854,600
Dec 18, 20241,800.001,855.001,773.001,773.001,756.311,005,600
Dec 17, 20241,689.001,820.001,684.001,820.001,802.862,347,600
Dec 16, 20241,728.001,749.001,660.001,662.001,646.351,596,900
Dec 13, 20241,771.001,774.001,724.001,737.001,720.641,173,400
Dec 12, 20241,808.001,810.001,775.001,782.001,765.22789,000
Dec 11, 20241,796.001,807.001,776.001,789.001,772.15799,300
Dec 10, 20241,813.001,843.001,784.001,801.001,784.041,008,500
Dec 9, 20241,820.001,828.001,789.001,794.001,777.111,226,900
Dec 6, 20241,850.001,857.001,819.001,828.001,810.79865,000
Dec 5, 20241,900.001,911.001,858.001,858.001,840.50805,400
Dec 4, 20241,959.001,965.001,890.001,890.001,872.20999,700
Dec 3, 20241,992.002,011.001,954.001,963.001,944.521,051,400
Dec 2, 20242,000.002,046.001,978.002,001.001,982.16909,800
Nov 29, 20241,994.002,070.001,946.001,976.001,957.391,835,800
Nov 28, 20241,917.001,964.001,907.001,956.001,937.58492,500
Nov 27, 20241,924.001,937.001,882.001,937.001,918.76584,900
Nov 26, 20241,966.001,969.001,912.001,923.001,904.89511,400
Nov 25, 20241,990.002,010.001,966.001,975.001,956.40548,700
Nov 22, 20241,950.001,978.001,945.001,965.001,946.50402,100
Nov 21, 20241,987.002,021.001,941.001,948.001,929.66727,400
Nov 20, 20241,965.002,021.001,949.001,999.001,980.18786,600
Nov 19, 20241,966.001,969.001,911.001,950.001,931.64486,800
Nov 18, 20241,904.001,982.001,904.001,936.001,917.77770,500
Nov 15, 20241,878.001,922.001,876.001,903.001,885.08589,700
Nov 14, 20241,920.001,935.001,878.001,878.001,860.32672,200
Nov 13, 20241,981.001,984.001,911.001,911.001,893.011,073,200
Nov 12, 20241,985.002,035.001,983.001,996.001,977.21740,400
Nov 11, 20241,959.001,997.001,949.001,989.001,970.27847,500
Nov 8, 20242,049.002,077.001,993.001,997.001,978.201,222,800
Nov 7, 20241,935.002,057.001,933.002,028.002,008.903,588,400
Nov 6, 20242,240.002,249.002,185.002,217.002,196.121,683,400
Nov 5, 20242,128.002,221.002,122.002,218.002,197.11880,800
Nov 1, 20242,151.002,167.002,108.002,111.002,091.12791,200
Oct 31, 20242,167.002,187.002,130.002,172.002,151.55940,300
Oct 30, 20242,227.002,244.002,160.002,185.002,164.431,490,400
Oct 29, 20242,250.002,264.002,219.002,239.002,217.92586,300
Oct 28, 20242,200.002,253.002,166.002,245.002,223.86596,900
Oct 25, 20242,300.002,319.002,225.002,228.002,207.02694,600
Oct 24, 20242,319.002,336.002,276.002,304.002,282.30671,300
Oct 23, 20242,330.002,366.002,326.002,346.002,323.91355,000
Oct 22, 20242,399.002,399.002,363.002,364.002,341.74432,900
Oct 21, 20242,454.002,482.002,422.002,422.002,399.19305,700
Oct 18, 20242,456.002,482.002,437.002,460.002,436.84255,500
Oct 17, 20242,491.002,507.002,457.002,464.002,440.80331,400
Oct 16, 20242,512.002,534.002,475.002,476.002,452.69420,300
Oct 15, 20242,563.002,569.002,513.002,535.002,511.13392,600
Oct 11, 20242,590.002,595.002,528.002,532.002,508.16407,300
Oct 10, 20242,622.002,634.002,562.002,591.002,566.60430,500
Oct 9, 20242,620.002,674.002,605.002,628.002,603.25465,600
Oct 8, 20242,683.002,691.002,614.002,617.002,592.36482,400
Oct 7, 20242,683.002,722.002,664.002,701.002,675.57668,500
Oct 4, 20242,665.002,678.002,612.002,633.002,608.21506,400
Oct 3, 20242,742.002,748.002,640.002,640.002,615.141,372,200
Oct 2, 20242,523.002,816.002,523.002,719.002,693.402,949,100
Oct 1, 20242,501.002,556.002,463.002,542.002,518.06525,800
Sep 30, 20242,485.002,544.002,470.002,484.002,460.61732,200
Sep 27, 2024 25 Dividend
Sep 27, 20242,545.002,598.002,517.002,585.002,560.66718,800
Sep 26, 20242,526.002,540.002,478.002,540.002,491.32533,400
Sep 25, 20242,443.002,526.002,424.002,503.002,455.03487,600
Sep 24, 20242,499.002,525.002,448.002,455.002,407.95415,600
Sep 20, 20242,499.002,519.002,437.002,466.002,418.74701,800
Sep 19, 20242,339.002,471.002,339.002,455.002,407.95937,800
Sep 18, 20242,300.002,309.002,269.002,289.002,245.13394,800
Sep 17, 20242,315.002,319.002,210.002,275.002,231.40748,700
Sep 13, 20242,330.002,371.002,302.002,315.002,270.63547,100
Sep 12, 20242,441.002,468.002,331.002,342.002,297.11964,500
Sep 11, 20242,300.002,319.002,232.002,257.002,213.74674,400
Sep 10, 20242,426.002,440.002,327.002,335.002,290.25998,500
Sep 9, 20242,397.002,456.002,383.002,415.002,368.71927,200
Sep 6, 20242,585.002,585.002,479.002,497.002,449.14726,500
Sep 5, 20242,596.002,680.002,567.002,591.002,541.34872,800
Sep 4, 20242,670.002,731.002,614.002,628.002,577.631,541,600
Sep 3, 20242,676.002,832.002,673.002,752.002,699.263,305,200
Sep 2, 20242,629.002,637.002,500.002,512.002,463.85749,500
Aug 30, 20242,549.002,600.002,522.002,579.002,529.57617,300
Aug 29, 20242,500.002,535.002,492.002,525.002,476.61271,000
Aug 28, 20242,570.002,578.002,480.002,527.002,478.571,222,300
Aug 27, 20242,510.002,678.002,493.002,617.002,566.842,114,100
Aug 26, 20242,403.002,473.002,400.002,463.002,415.79275,100
Aug 23, 20242,407.002,450.002,385.002,436.002,389.31359,000
Aug 22, 20242,441.002,463.002,421.002,422.002,375.58259,200
Aug 21, 20242,425.002,464.002,422.002,453.002,405.99338,700
Aug 20, 20242,456.002,521.002,445.002,498.002,450.12332,700
Aug 19, 20242,501.002,512.002,438.002,438.002,391.27432,000
Aug 16, 20242,477.002,527.002,450.002,512.002,463.85691,200
Aug 15, 20242,427.002,433.002,376.002,420.002,373.62604,500
Aug 14, 20242,389.002,463.002,378.002,402.002,355.96628,800
Aug 13, 20242,335.002,366.002,274.002,366.002,320.65547,800
Aug 9, 20242,343.002,378.002,268.002,314.002,269.65913,800
Aug 8, 20242,169.002,330.002,150.002,273.002,229.442,003,500
Aug 7, 20241,980.002,261.001,969.002,189.002,147.051,522,100
Aug 6, 20242,000.002,135.001,931.002,004.001,965.591,724,200
Aug 5, 20242,130.002,160.001,803.001,803.001,768.441,669,100
Aug 2, 20242,300.002,350.002,267.002,303.002,258.861,101,200
Aug 1, 20242,474.002,483.002,364.002,407.002,360.87853,800
Jul 31, 20242,435.002,471.002,393.002,471.002,423.64393,200
Jul 30, 20242,477.002,480.002,431.002,444.002,397.16338,100
Jul 29, 20242,459.002,552.002,441.002,511.002,462.87474,900
Jul 26, 20242,412.002,440.002,392.002,409.002,362.83383,900
Jul 25, 20242,470.002,487.002,396.002,418.002,371.66790,700
Jul 24, 20242,496.002,528.002,473.002,510.002,461.89533,800
Jul 23, 20242,541.002,564.002,501.002,502.002,454.05538,500
Jul 22, 20242,573.002,581.002,505.002,519.002,470.72659,800
Jul 19, 20242,660.002,660.002,606.002,606.002,556.05570,800
Jul 18, 20242,700.002,735.002,660.002,673.002,621.77727,600
Jul 17, 20242,744.002,771.002,705.002,740.002,687.48758,800
Jul 16, 20242,719.002,734.002,685.002,722.002,669.83616,900
Jul 12, 20242,696.002,777.002,682.002,724.002,671.79544,000
Jul 11, 20242,623.002,744.002,622.002,713.002,661.00870,000
Jul 10, 20242,650.002,675.002,636.002,646.002,595.29496,800
Jul 9, 20242,641.002,668.002,612.002,653.002,602.15627,200
Jul 8, 20242,712.002,717.002,648.002,648.002,597.25649,800
Jul 5, 20242,717.002,777.002,682.002,688.002,636.48787,400
Jul 4, 20242,710.002,713.002,666.002,703.002,651.19632,400
Jul 3, 20242,700.002,711.002,645.002,686.002,634.521,098,600
Jul 2, 20242,740.002,748.002,709.002,718.002,665.91541,100
Jul 1, 20242,756.002,773.002,709.002,740.002,687.48672,700
Jun 28, 20242,813.002,818.002,761.002,768.002,714.95726,700
Jun 27, 20242,781.002,854.002,780.002,795.002,741.43718,600
Jun 26, 20242,796.002,798.002,712.002,794.002,740.451,093,700
Jun 25, 20242,792.002,862.002,786.002,807.002,753.20580,200
Jun 24, 20242,807.002,854.002,768.002,779.002,725.74679,200
Jun 21, 20242,786.002,865.002,778.002,808.002,754.18724,800
Jun 20, 20242,759.002,797.002,728.002,786.002,732.60641,000
Jun 19, 20242,800.002,856.002,712.002,736.002,683.561,500,600
Jun 18, 20242,831.002,835.002,760.002,833.002,778.70832,400
Jun 17, 20242,951.002,967.002,776.002,804.002,750.261,923,500
Jun 14, 20242,926.003,020.002,902.003,015.002,957.21862,000
Jun 13, 20242,959.002,970.002,895.002,926.002,869.92699,500
Jun 12, 20242,893.002,957.002,878.002,928.002,871.88764,400
Jun 11, 20242,939.002,959.002,891.002,916.002,860.11590,000
Jun 10, 20242,803.002,945.002,791.002,930.002,873.841,196,600
Jun 7, 20242,835.002,860.002,767.002,791.002,737.511,043,900
Jun 6, 20242,970.002,978.002,838.002,838.002,783.611,368,500
Jun 5, 20242,975.003,010.002,944.002,978.002,920.92845,900
Jun 4, 20242,960.003,015.002,931.002,980.002,922.891,028,200
Jun 3, 20243,050.003,060.002,946.002,972.002,915.041,684,300
May 31, 20242,982.003,090.002,962.003,030.002,971.932,785,200
May 30, 20242,800.002,960.002,745.002,954.002,897.383,611,900