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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,900	2,818	2,818	3,035	2,818	9.46M
September 03, 2025	2,650	2,854	2,854	2,989	2,624	11.98M
September 02, 2025	2,850	2,737	2,737	2,870	2,630	14.41M
September 01, 2025	2,565	2,800	2,800	2,800	2,500	14.17M
August 29, 2025	2,400	2,573	2,573	2,694	2,330	15.97M
August 28, 2025	2,083	2,330	2,330	2,330	2,080	4.53M
August 27, 2025	1,994	2,090	2,090	2,103	1,986	1.86M
August 26, 2025	1,980	1,980	1,980	2,026	1,963	726,700
August 25, 2025	2,008	1,998	1,998	2,015	1,970	947,300
August 22, 2025	1,982	1,968	1,968	2,050	1,947	1.81M
August 21, 2025	1,858	1,909	1,909	1,950	1,844	1.45M
August 20, 2025	1,764	1,850	1,850	1,867	1,762	1.43M
August 19, 2025	1,782	1,775	1,775	1,789	1,761	595,200
August 18, 2025	1,803	1,782	1,782	1,803	1,770	711,800
August 15, 2025	1,810	1,803	1,803	1,824	1,776	706,400
August 14, 2025	1,749	1,786	1,786	1,831	1,741	1.29M
August 13, 2025	1,730	1,744	1,744	1,761	1,696	733,600
August 12, 2025	1,706	1,717	1,717	1,723	1,678	856,400
August 08, 2025	1,739	1,690	1,690	1,794	1,676	1.85M
August 07, 2025	1,720	1,750	1,750	1,750	1,707	661,900
August 06, 2025	1,698	1,740	1,740	1,741	1,684	805,100
August 05, 2025	1,690	1,698	1,698	1,720	1,683	879,400
August 04, 2025	1,589	1,650	1,650	1,654	1,587	578,900
August 01, 2025	1,641	1,648	1,648	1,658	1,631	696,000
July 31, 2025	1,672	1,660	1,660	1,685	1,650	890,300
July 30, 2025	1,650	1,686	1,686	1,689	1,634	1.41M
July 29, 2025	1,602	1,607	1,607	1,619	1,583	707,200
July 28, 2025	1,558	1,621	1,621	1,621	1,550	1.13M
July 25, 2025	1,575	1,554	1,554	1,583	1,552	490,400
July 24, 2025	1,579	1,594	1,594	1,614	1,573	1.11M
July 23, 2025	1,500	1,539	1,539	1,556	1,500	1.26M
July 22, 2025	1,474	1,470	1,470	1,490	1,457	352,400

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