Otsuka Holdings Co., Ltd. (TYO:4578)
Japan · Delayed Price · Currency is JPY 8,223.00
-136.00 (-1.63%)
Oct 28, 2025, 3:30 PM JST
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 8,350.00 | 8,350.00 | 8,211.00 | 8,229.00 | - | -1.56% | 142,200 |
| Oct 27, 2025 | 8,397.00 | 8,430.00 | 8,338.00 | 8,359.00 | 8,359.00 | 0.89% | 724,500 |
| Oct 24, 2025 | 8,366.00 | 8,397.00 | 8,246.00 | 8,285.00 | 8,285.00 | -0.37% | 700,000 |
| Oct 23, 2025 | 8,280.00 | 8,356.00 | 8,214.00 | 8,316.00 | 8,316.00 | 1.12% | 861,200 |
| Oct 22, 2025 | 8,233.00 | 8,275.00 | 8,180.00 | 8,224.00 | 8,224.00 | -0.05% | 738,000 |
| Oct 21, 2025 | 8,269.00 | 8,280.00 | 8,199.00 | 8,228.00 | 8,228.00 | -0.34% | 763,700 |
| Oct 20, 2025 | 8,320.00 | 8,373.00 | 8,236.00 | 8,256.00 | 8,256.00 | 1.30% | 790,800 |
| Oct 17, 2025 | 8,176.00 | 8,189.00 | 8,083.00 | 8,150.00 | 8,150.00 | -0.32% | 659,000 |
| Oct 16, 2025 | 8,092.00 | 8,185.00 | 7,993.00 | 8,176.00 | 8,176.00 | 2.14% | 1,013,200 |
| Oct 15, 2025 | 7,949.00 | 8,005.00 | 7,891.00 | 8,005.00 | 8,005.00 | 1.33% | 1,154,100 |
| Oct 14, 2025 | 7,807.00 | 7,955.00 | 7,756.00 | 7,900.00 | 7,900.00 | -2.55% | 1,334,800 |
| Oct 10, 2025 | 8,400.00 | 8,404.00 | 8,070.00 | 8,107.00 | 8,107.00 | -3.61% | 1,651,300 |
| Oct 9, 2025 | 8,394.00 | 8,521.00 | 8,383.00 | 8,411.00 | 8,411.00 | 0.14% | 1,067,100 |
| Oct 8, 2025 | 8,540.00 | 8,567.00 | 8,365.00 | 8,399.00 | 8,399.00 | -0.49% | 1,030,100 |
| Oct 7, 2025 | 8,435.00 | 8,554.00 | 8,383.00 | 8,440.00 | 8,440.00 | 0.09% | 903,800 |
| Oct 6, 2025 | 8,399.00 | 8,471.00 | 8,303.00 | 8,432.00 | 8,432.00 | 3.82% | 1,184,900 |
| Oct 3, 2025 | 8,111.00 | 8,216.00 | 8,100.00 | 8,122.00 | 8,122.00 | -1.10% | 709,200 |
| Oct 2, 2025 | 8,315.00 | 8,388.00 | 8,114.00 | 8,212.00 | 8,212.00 | -0.69% | 1,268,300 |
| Oct 1, 2025 | 8,097.00 | 8,337.00 | 7,935.00 | 8,269.00 | 8,269.00 | 5.22% | 2,143,400 |
| Sep 30, 2025 | 7,744.00 | 7,877.00 | 7,738.00 | 7,859.00 | 7,859.00 | 1.41% | 1,145,500 |
| Sep 29, 2025 | 7,800.00 | 7,866.00 | 7,717.00 | 7,750.00 | 7,750.00 | -0.19% | 1,017,000 |
| Sep 26, 2025 | 7,886.00 | 7,910.00 | 7,655.00 | 7,765.00 | 7,765.00 | -2.94% | 2,272,600 |
| Sep 25, 2025 | 8,117.00 | 8,121.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.44% | 1,245,000 |
| Sep 24, 2025 | 8,134.00 | 8,295.00 | 8,117.00 | 8,117.00 | 8,117.00 | 0.97% | 1,246,600 |
| Sep 22, 2025 | 8,078.00 | 8,111.00 | 7,992.00 | 8,039.00 | 8,039.00 | -1.25% | 1,135,200 |
| Sep 19, 2025 | 8,170.00 | 8,308.00 | 8,129.00 | 8,141.00 | 8,141.00 | -0.44% | 1,873,200 |
| Sep 18, 2025 | 8,163.00 | 8,236.00 | 8,116.00 | 8,177.00 | 8,177.00 | 0.49% | 810,300 |
| Sep 17, 2025 | 8,415.00 | 8,415.00 | 8,137.00 | 8,137.00 | 8,137.00 | -3.99% | 1,116,000 |
| Sep 16, 2025 | 8,471.00 | 8,551.00 | 8,418.00 | 8,475.00 | 8,475.00 | -0.36% | 1,116,000 |
| Sep 12, 2025 | 8,553.00 | 8,559.00 | 8,387.00 | 8,506.00 | 8,506.00 | 1.23% | 1,323,800 |
| Sep 11, 2025 | 8,320.00 | 8,445.00 | 8,316.00 | 8,403.00 | 8,403.00 | 1.05% | 1,323,800 |
| Sep 10, 2025 | 8,495.00 | 8,513.00 | 8,316.00 | 8,316.00 | 8,316.00 | -2.30% | 1,155,100 |
| Sep 9, 2025 | 8,517.00 | 8,614.00 | 8,500.00 | 8,512.00 | 8,512.00 | 0.41% | 1,274,000 |
| Sep 8, 2025 | 8,551.00 | 8,599.00 | 8,396.00 | 8,477.00 | 8,477.00 | 2.74% | 977,700 |
| Sep 5, 2025 | 8,136.00 | 8,251.00 | 8,115.00 | 8,251.00 | 8,251.00 | 1.02% | 882,300 |
| Sep 4, 2025 | 8,107.00 | 8,180.00 | 8,057.00 | 8,168.00 | 8,168.00 | 1.90% | 845,100 |
| Sep 3, 2025 | 8,051.00 | 8,139.00 | 7,964.00 | 8,016.00 | 8,016.00 | -0.32% | 933,100 |
| Sep 2, 2025 | 7,912.00 | 8,066.00 | 7,912.00 | 8,042.00 | 8,042.00 | 1.36% | 779,700 |
| Sep 1, 2025 | 7,868.00 | 8,037.00 | 7,852.00 | 7,934.00 | 7,934.00 | 2.16% | 938,800 |
| Aug 29, 2025 | 7,764.00 | 7,828.00 | 7,742.00 | 7,766.00 | 7,766.00 | -0.92% | 830,200 |
| Aug 28, 2025 | 7,876.00 | 7,930.00 | 7,836.00 | 7,838.00 | 7,838.00 | 0.03% | 723,300 |
| Aug 27, 2025 | 7,804.00 | 7,902.00 | 7,764.00 | 7,836.00 | 7,836.00 | -0.72% | 858,600 |
| Aug 26, 2025 | 8,019.00 | 8,036.00 | 7,790.00 | 7,893.00 | 7,893.00 | -1.58% | 2,371,900 |
| Aug 25, 2025 | 7,985.00 | 8,058.00 | 7,964.00 | 8,020.00 | 8,020.00 | -0.57% | 717,400 |
| Aug 22, 2025 | 8,030.00 | 8,105.00 | 8,014.00 | 8,066.00 | 8,066.00 | 0.77% | 819,200 |
| Aug 21, 2025 | 8,130.00 | 8,159.00 | 7,978.00 | 8,004.00 | 8,004.00 | -0.85% | 1,301,100 |
| Aug 20, 2025 | 8,153.00 | 8,245.00 | 8,048.00 | 8,073.00 | 8,073.00 | -0.98% | 1,222,700 |
| Aug 19, 2025 | 7,940.00 | 8,157.00 | 7,924.00 | 8,153.00 | 8,153.00 | 2.89% | 1,142,300 |
| Aug 18, 2025 | 7,890.00 | 8,011.00 | 7,856.00 | 7,924.00 | 7,924.00 | 0.43% | 642,300 |
| Aug 15, 2025 | 7,964.00 | 7,998.00 | 7,786.00 | 7,890.00 | 7,890.00 | 0.47% | 1,065,900 |