OSAKA Titanium technologies Co.,Ltd. - 5726.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,080	2,096	2,096	2,118	2,072	547,400
December 03, 2025	2,144	2,100	2,100	2,169	2,097	1.35M
December 02, 2025	2,112	2,044	2,044	2,143	2,044	1.02M
December 01, 2025	2,245	2,110	2,110	2,253	2,110	1.27M
November 28, 2025	2,176	2,255	2,255	2,264	2,160	1.1M
November 27, 2025	2,105	2,159	2,159	2,166	2,103	671,200
November 26, 2025	2,121	2,100	2,100	2,125	2,088	503,500
November 25, 2025	2,093	2,106	2,106	2,135	2,064	789,400
November 21, 2025	2,040	2,079	2,079	2,099	2,037	857,100
November 20, 2025	2,099	2,095	2,095	2,122	2,054	957,200
November 19, 2025	2,132	2,069	2,069	2,139	2,040	1.39M
November 18, 2025	2,274	2,138	2,138	2,297	2,138	1.41M
November 17, 2025	2,246	2,324	2,324	2,330	2,220	758,800
November 14, 2025	2,176	2,270	2,270	2,289	2,160	1.48M
November 13, 2025	2,240	2,205	2,205	2,265	2,202	1.33M
November 12, 2025	2,211	2,267	2,267	2,285	2,171	1.46M
November 11, 2025	2,265	2,232	2,232	2,360	2,201	6.04M
November 10, 2025	2,520	2,515	2,515	2,549	2,487	903,100
November 07, 2025	2,498	2,516	2,516	2,529	2,423	1.54M
November 06, 2025	2,501	2,536	2,536	2,566	2,466	1.2M
November 05, 2025	2,469	2,502	2,502	2,503	2,426	1.2M
November 04, 2025	2,600	2,586	2,586	2,674	2,575	1.27M
October 31, 2025	2,658	2,663	2,663	2,729	2,620	1.17M
October 30, 2025	2,621	2,691	2,691	2,713	2,549	1.62M
October 29, 2025	2,706	2,698	2,698	2,768	2,652	2.38M
October 28, 2025	2,640	2,578	2,578	2,666	2,564	1.43M
October 27, 2025	2,767	2,690	2,690	2,782	2,665	2.45M
October 24, 2025	2,485	2,687	2,687	2,687	2,438	3.98M
October 23, 2025	2,443	2,458	2,458	2,460	2,402	749,700
October 22, 2025	2,456	2,446	2,446	2,496	2,405	1.2M
October 21, 2025	2,420	2,473	2,473	2,564	2,417	2.43M
October 20, 2025	2,352	2,415	2,415	2,416	2,324	1.03M
October 17, 2025	2,369	2,317	2,317	2,415	2,312	888,200
October 16, 2025	2,360	2,404	2,404	2,406	2,350	930,900
October 15, 2025	2,362	2,358	2,358	2,421	2,350	1.06M
October 14, 2025	2,381	2,345	2,345	2,520	2,322	3.37M
October 10, 2025	2,424	2,357	2,357	2,430	2,322	1.78M
October 09, 2025	2,474	2,453	2,453	2,484	2,393	1.45M
October 08, 2025	2,498	2,472	2,472	2,545	2,418	1.99M
October 07, 2025	2,498	2,427	2,427	2,525	2,414	1.79M
October 06, 2025	2,544	2,494	2,494	2,544	2,410	1.8M
October 03, 2025	2,420	2,461	2,461	2,490	2,398	1.18M
October 02, 2025	2,453	2,451	2,451	2,599	2,426	2.56M
October 01, 2025	2,548	2,452	2,452	2,569	2,413	2.7M
September 30, 2025	2,600	2,605	2,605	2,665	2,508	3.98M
September 29, 2025	2,510	2,555	2,555	2,620	2,442	5.27M
September 26, 2025	2,436	2,321	2,316	2,460	2,321	1.53M
September 25, 2025	2,343	2,475	2,469.67	2,520	2,340	2.65M
September 24, 2025	2,345	2,357	2,351.92	2,357	2,309	958,100
September 22, 2025	2,450	2,350	2,344.94	2,463	2,350	1.56M
September 19, 2025	2,592	2,400	2,394.83	2,611	2,389	2.37M
September 18, 2025	2,498	2,550	2,544.51	2,594	2,490	1.94M
September 17, 2025	2,585	2,518	2,512.58	2,595	2,500	2.2M
September 16, 2025	2,508	2,635	2,635	2,668	2,454	3.65M
September 12, 2025	2,449	2,550	2,550	2,606	2,443	5.95M
September 11, 2025	2,456	2,332	2,332	2,479	2,305	4.3M
September 10, 2025	2,600	2,456	2,456	2,630	2,445	3.27M
September 09, 2025	2,783	2,617	2,617	2,795	2,570	4.09M
September 08, 2025	2,630	2,779	2,779	2,810	2,623	5.25M
September 05, 2025	2,771	2,603	2,603	2,798	2,565	7.56M

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