Otsuka Holdings Co., Ltd. (TYO:4578)
Japan · Delayed Price · Currency is JPY 7,458.00
+155.00 (2.12%)
Aug 1, 2025, 3:30 PM JST
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7,416.00 | 7,599.00 | 7,372.00 | 7,584.00 | - | 3.85% | 632,200 |
| Jul 31, 2025 | 7,170.00 | 7,428.00 | 7,040.00 | 7,303.00 | 7,303.00 | 0.93% | 3,075,500 |
| Jul 30, 2025 | 7,190.00 | 7,255.00 | 7,104.00 | 7,236.00 | 7,236.00 | 0.18% | 5,242,400 |
| Jul 29, 2025 | 7,116.00 | 7,262.00 | 7,083.00 | 7,223.00 | 7,223.00 | 3.04% | 2,077,300 |
| Jul 28, 2025 | 7,012.00 | 7,107.00 | 7,000.00 | 7,010.00 | 7,010.00 | -0.72% | 1,003,200 |
| Jul 25, 2025 | 6,995.00 | 7,149.00 | 6,950.00 | 7,061.00 | 7,061.00 | 1.93% | 2,012,600 |
| Jul 24, 2025 | 6,859.00 | 6,999.00 | 6,805.00 | 6,927.00 | 6,927.00 | 1.18% | 1,710,000 |
| Jul 23, 2025 | 6,709.00 | 6,905.00 | 6,662.00 | 6,846.00 | 6,846.00 | 4.82% | 2,170,500 |
| Jul 22, 2025 | 6,512.00 | 6,781.00 | 6,511.00 | 6,531.00 | 6,531.00 | -0.76% | 1,870,100 |
| Jul 18, 2025 | 6,717.00 | 6,720.00 | 6,581.00 | 6,581.00 | 6,581.00 | -1.20% | 1,054,900 |
| Jul 17, 2025 | 6,580.00 | 6,661.00 | 6,571.00 | 6,661.00 | 6,661.00 | 1.12% | 967,500 |
| Jul 16, 2025 | 6,599.00 | 6,616.00 | 6,540.00 | 6,587.00 | 6,587.00 | - | 909,900 |
| Jul 15, 2025 | 6,664.00 | 6,671.00 | 6,565.00 | 6,587.00 | 6,587.00 | -0.50% | 834,700 |
| Jul 14, 2025 | 6,634.00 | 6,695.00 | 6,591.00 | 6,620.00 | 6,620.00 | -1.05% | 859,900 |
| Jul 11, 2025 | 6,675.00 | 6,763.00 | 6,620.00 | 6,690.00 | 6,690.00 | 1.36% | 1,365,200 |
| Jul 10, 2025 | 6,651.00 | 6,668.00 | 6,572.00 | 6,600.00 | 6,600.00 | -1.29% | 1,540,900 |
| Jul 9, 2025 | 6,694.00 | 6,700.00 | 6,620.00 | 6,686.00 | 6,686.00 | 0.97% | 1,356,600 |
| Jul 8, 2025 | 6,670.00 | 6,679.00 | 6,583.00 | 6,622.00 | 6,622.00 | -1.62% | 1,601,400 |
| Jul 7, 2025 | 6,750.00 | 6,785.00 | 6,703.00 | 6,731.00 | 6,731.00 | -0.61% | 739,700 |
| Jul 4, 2025 | 6,871.00 | 6,896.00 | 6,768.00 | 6,772.00 | 6,772.00 | -0.69% | 787,000 |
| Jul 3, 2025 | 6,866.00 | 6,866.00 | 6,749.00 | 6,819.00 | 6,819.00 | -1.27% | 1,329,800 |
| Jul 2, 2025 | 6,839.00 | 6,949.00 | 6,827.00 | 6,907.00 | 6,907.00 | 1.13% | 1,198,500 |
| Jul 1, 2025 | 7,130.00 | 7,149.00 | 6,830.00 | 6,830.00 | 6,830.00 | -4.49% | 1,347,800 |
| Jun 30, 2025 | 7,050.00 | 7,156.00 | 7,050.00 | 7,151.00 | 7,151.00 | 0.90% | 1,136,500 |
| Jun 27, 2025 | 7,074.00 | 7,087.00 | 6,959.00 | 7,087.00 | 7,087.00 | -0.17% | 1,687,100 |
| Jun 26, 2025 | 7,072.00 | 7,113.00 | 7,036.00 | 7,099.00 | 7,039.00 | 0.38% | 935,900 |
| Jun 25, 2025 | 7,032.00 | 7,122.00 | 7,010.00 | 7,072.00 | 7,012.23 | -0.04% | 1,033,800 |
| Jun 24, 2025 | 7,045.00 | 7,098.00 | 7,007.00 | 7,075.00 | 7,015.20 | 1.95% | 863,000 |
| Jun 23, 2025 | 6,932.00 | 6,990.00 | 6,869.00 | 6,940.00 | 6,881.34 | -0.96% | 949,400 |
| Jun 20, 2025 | 6,963.00 | 7,007.00 | 6,912.00 | 7,007.00 | 6,947.78 | -0.06% | 2,679,900 |
| Jun 19, 2025 | 7,061.00 | 7,064.00 | 6,926.00 | 7,011.00 | 6,951.74 | -1.66% | 1,067,700 |
| Jun 18, 2025 | 7,089.00 | 7,160.00 | 7,063.00 | 7,129.00 | 7,068.75 | -0.86% | 937,600 |
| Jun 17, 2025 | 7,178.00 | 7,251.00 | 7,172.00 | 7,191.00 | 7,130.22 | -0.31% | 808,600 |
| Jun 16, 2025 | 7,298.00 | 7,311.00 | 7,160.00 | 7,213.00 | 7,152.04 | -0.52% | 1,191,700 |
| Jun 13, 2025 | 7,400.00 | 7,400.00 | 7,211.00 | 7,251.00 | 7,189.72 | -1.89% | 1,507,900 |
| Jun 12, 2025 | 7,399.00 | 7,406.00 | 7,283.00 | 7,391.00 | 7,328.53 | 0.61% | 1,444,800 |
| Jun 11, 2025 | 7,458.00 | 7,557.00 | 7,301.00 | 7,346.00 | 7,283.91 | 0.64% | 1,824,300 |
| Jun 10, 2025 | 7,100.00 | 7,337.00 | 7,096.00 | 7,299.00 | 7,237.31 | 2.30% | 1,795,200 |
| Jun 9, 2025 | 7,378.00 | 7,480.00 | 7,127.00 | 7,135.00 | 7,074.70 | 5.27% | 3,913,100 |
| Jun 6, 2025 | 6,900.00 | 6,908.00 | 6,769.00 | 6,778.00 | 6,720.71 | -1.48% | 980,000 |
| Jun 5, 2025 | 6,933.00 | 6,984.00 | 6,868.00 | 6,880.00 | 6,821.85 | -0.98% | 1,066,300 |
| Jun 4, 2025 | 7,034.00 | 7,143.00 | 6,933.00 | 6,948.00 | 6,889.28 | -0.64% | 1,578,900 |
| Jun 3, 2025 | 7,097.00 | 7,099.00 | 6,928.00 | 6,993.00 | 6,933.90 | -2.21% | 1,742,400 |
| Jun 2, 2025 | 7,202.00 | 7,290.00 | 7,061.00 | 7,151.00 | 7,090.56 | -2.71% | 1,431,500 |
| May 30, 2025 | 6,895.00 | 7,350.00 | 6,895.00 | 7,350.00 | 7,287.88 | 6.82% | 3,504,500 |
| May 29, 2025 | 6,814.00 | 6,944.00 | 6,808.00 | 6,881.00 | 6,822.84 | 1.39% | 1,406,700 |
| May 28, 2025 | 6,850.00 | 6,870.00 | 6,774.00 | 6,787.00 | 6,729.64 | -0.01% | 885,200 |
| May 27, 2025 | 6,809.00 | 6,835.00 | 6,768.00 | 6,788.00 | 6,730.63 | -0.96% | 789,900 |
| May 26, 2025 | 6,683.00 | 6,899.00 | 6,654.00 | 6,854.00 | 6,796.07 | 3.07% | 1,199,600 |
| May 23, 2025 | 6,635.00 | 6,650.00 | 6,571.00 | 6,650.00 | 6,593.79 | 0.24% | 1,074,400 |