Otsuka Holdings Co., Ltd. (TYO:4578)
Japan · Delayed Price · Currency is JPY 10,610
+135 (1.29%)
At close: Mar 24, 2026
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 10,600.00 | 10,695.00 | 10,525.00 | 10,610.00 | - | 1.29% | 328,700 |
| Mar 23, 2026 | 10,440.00 | 10,585.00 | 10,320.00 | 10,475.00 | 10,475.00 | -2.29% | 1,481,500 |
| Mar 19, 2026 | 10,845.00 | 11,000.00 | 10,680.00 | 10,720.00 | 10,720.00 | -3.60% | 1,844,700 |
| Mar 18, 2026 | 11,020.00 | 11,145.00 | 10,960.00 | 11,120.00 | 11,120.00 | 0.63% | 1,015,800 |
| Mar 17, 2026 | 11,020.00 | 11,175.00 | 11,005.00 | 11,050.00 | 11,050.00 | 0.96% | 1,065,400 |
| Mar 16, 2026 | 10,955.00 | 11,025.00 | 10,840.00 | 10,945.00 | 10,945.00 | -0.55% | 1,199,400 |
| Mar 13, 2026 | 10,990.00 | 11,130.00 | 10,920.00 | 11,005.00 | 11,005.00 | -0.14% | 1,838,700 |
| Mar 12, 2026 | 10,725.00 | 11,075.00 | 10,660.00 | 11,020.00 | 11,020.00 | 1.29% | 1,863,000 |
| Mar 11, 2026 | 10,625.00 | 10,880.00 | 10,520.00 | 10,880.00 | 10,880.00 | 6.77% | 1,913,600 |
| Mar 10, 2026 | 10,020.00 | 10,230.00 | 9,974.00 | 10,190.00 | 10,190.00 | 3.24% | 1,515,600 |
| Mar 9, 2026 | 9,602.00 | 9,899.00 | 9,602.00 | 9,870.00 | 9,870.00 | -1.89% | 1,516,900 |
| Mar 6, 2026 | 9,944.00 | 10,070.00 | 9,880.00 | 10,060.00 | 10,060.00 | -1.08% | 1,245,000 |
| Mar 5, 2026 | 10,325.00 | 10,405.00 | 10,120.00 | 10,170.00 | 10,170.00 | 0.84% | 1,173,400 |
| Mar 4, 2026 | 9,940.00 | 10,120.00 | 9,895.00 | 10,085.00 | 10,085.00 | -0.49% | 1,326,700 |
| Mar 3, 2026 | 10,250.00 | 10,315.00 | 10,090.00 | 10,135.00 | 10,135.00 | -2.97% | 1,271,600 |
| Mar 2, 2026 | 10,525.00 | 10,625.00 | 10,375.00 | 10,445.00 | 10,445.00 | -2.47% | 1,303,200 |
| Feb 27, 2026 | 10,450.00 | 10,810.00 | 10,435.00 | 10,710.00 | 10,710.00 | 3.03% | 1,994,100 |
| Feb 26, 2026 | 10,260.00 | 10,465.00 | 10,260.00 | 10,395.00 | 10,395.00 | 0.05% | 1,597,300 |
| Feb 25, 2026 | 10,650.00 | 10,690.00 | 10,220.00 | 10,390.00 | 10,390.00 | -0.34% | 1,465,900 |
| Feb 24, 2026 | 10,570.00 | 10,585.00 | 10,265.00 | 10,425.00 | 10,425.00 | -1.84% | 1,674,900 |
| Feb 20, 2026 | 10,495.00 | 10,730.00 | 10,445.00 | 10,620.00 | 10,620.00 | 1.63% | 1,151,200 |
| Feb 19, 2026 | 10,215.00 | 10,545.00 | 10,215.00 | 10,450.00 | 10,450.00 | -1.55% | 1,098,800 |
| Feb 18, 2026 | 10,395.00 | 10,665.00 | 10,320.00 | 10,615.00 | 10,615.00 | 2.96% | 1,044,900 |
| Feb 17, 2026 | 10,600.00 | 10,650.00 | 10,270.00 | 10,310.00 | 10,310.00 | -3.73% | 1,160,900 |
| Feb 16, 2026 | 10,750.00 | 10,910.00 | 10,480.00 | 10,710.00 | 10,710.00 | 1.18% | 1,301,100 |
| Feb 13, 2026 | 9,955.00 | 10,585.00 | 9,499.00 | 10,585.00 | 10,585.00 | 7.23% | 3,319,100 |
| Feb 12, 2026 | 9,956.00 | 9,956.00 | 9,813.00 | 9,871.00 | 9,871.00 | 0.14% | 1,061,800 |
| Feb 10, 2026 | 9,700.00 | 9,980.00 | 9,675.00 | 9,857.00 | 9,857.00 | 2.56% | 1,205,000 |
| Feb 9, 2026 | 9,700.00 | 9,842.00 | 9,558.00 | 9,611.00 | 9,611.00 | 2.86% | 1,474,000 |
| Feb 6, 2026 | 9,434.00 | 9,481.00 | 9,252.00 | 9,344.00 | 9,344.00 | -1.46% | 858,100 |
| Feb 5, 2026 | 9,486.00 | 9,599.00 | 9,415.00 | 9,482.00 | 9,482.00 | 0.71% | 1,431,500 |
| Feb 4, 2026 | 9,423.00 | 9,511.00 | 9,330.00 | 9,415.00 | 9,415.00 | 0.44% | 1,140,300 |
| Feb 3, 2026 | 9,232.00 | 9,446.00 | 9,142.00 | 9,374.00 | 9,374.00 | 1.56% | 1,204,100 |
| Feb 2, 2026 | 9,400.00 | 9,466.00 | 9,160.00 | 9,230.00 | 9,230.00 | -0.12% | 1,107,300 |
| Jan 30, 2026 | 9,221.00 | 9,321.00 | 9,174.00 | 9,241.00 | 9,241.00 | 0.93% | 1,266,200 |
| Jan 29, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,156.00 | 9,156.00 | 0.53% | 982,100 |
| Jan 28, 2026 | 9,053.00 | 9,152.00 | 8,995.00 | 9,108.00 | 9,108.00 | -0.39% | 1,158,800 |
| Jan 27, 2026 | 9,247.00 | 9,252.00 | 9,020.00 | 9,144.00 | 9,144.00 | -3.35% | 1,231,000 |
| Jan 26, 2026 | 9,376.00 | 9,594.00 | 9,252.00 | 9,461.00 | 9,461.00 | 1.27% | 1,544,700 |
| Jan 23, 2026 | 9,150.00 | 9,360.00 | 9,093.00 | 9,342.00 | 9,342.00 | 2.36% | 1,336,700 |
| Jan 22, 2026 | 8,982.00 | 9,127.00 | 8,905.00 | 9,127.00 | 9,127.00 | 1.89% | 1,047,200 |
| Jan 21, 2026 | 8,925.00 | 9,177.00 | 8,897.00 | 8,958.00 | 8,958.00 | 0.04% | 1,089,200 |
| Jan 20, 2026 | 8,900.00 | 8,981.00 | 8,801.00 | 8,954.00 | 8,954.00 | 0.91% | 866,200 |
| Jan 19, 2026 | 8,910.00 | 9,000.00 | 8,794.00 | 8,873.00 | 8,873.00 | -1.58% | 649,000 |
| Jan 16, 2026 | 9,032.00 | 9,079.00 | 8,947.00 | 9,015.00 | 9,015.00 | -2.07% | 656,000 |
| Jan 15, 2026 | 9,174.00 | 9,273.00 | 9,135.00 | 9,206.00 | 9,206.00 | 0.52% | 754,300 |
| Jan 14, 2026 | 9,133.00 | 9,314.00 | 9,128.00 | 9,158.00 | 9,158.00 | -0.40% | 999,500 |
| Jan 13, 2026 | 9,209.00 | 9,345.00 | 9,130.00 | 9,195.00 | 9,195.00 | 1.16% | 1,102,200 |
| Jan 9, 2026 | 9,113.00 | 9,200.00 | 9,010.00 | 9,090.00 | 9,090.00 | -1.25% | 1,135,900 |
| Jan 8, 2026 | 9,060.00 | 9,249.00 | 9,015.00 | 9,205.00 | 9,205.00 | 3.07% | 1,152,900 |