Otsuka Holdings Co., Ltd. (TYO:4578)
Japan · Delayed Price · Currency is JPY 7,836.00
-57.00 (-0.72%)
Aug 27, 2025, 3:30 PM JST
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7,804.00 | 7,843.00 | 7,764.00 | 7,834.00 | - | -0.75% | 242,000 |
| 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 |
| Aug 14, 2025 | 8,001.00 | 8,046.00 | 7,793.00 | 7,853.00 | 7,853.00 | -1.85% | 1,250,300 |
| Aug 13, 2025 | 7,950.00 | 8,029.00 | 7,892.00 | 8,001.00 | 8,001.00 | 1.65% | 1,465,200 |
| Aug 12, 2025 | 7,849.00 | 7,981.00 | 7,802.00 | 7,871.00 | 7,871.00 | 0.77% | 1,307,000 |
| Aug 8, 2025 | 7,615.00 | 7,840.00 | 7,586.00 | 7,811.00 | 7,811.00 | 2.25% | 1,476,200 |
| Aug 7, 2025 | 7,479.00 | 7,677.00 | 7,445.00 | 7,639.00 | 7,639.00 | 0.94% | 1,010,300 |
| Aug 6, 2025 | 7,415.00 | 7,588.00 | 7,388.00 | 7,568.00 | 7,568.00 | 2.04% | 1,141,400 |
| Aug 5, 2025 | 7,365.00 | 7,423.00 | 7,223.00 | 7,417.00 | 7,417.00 | 0.72% | 1,463,600 |
| Aug 4, 2025 | 7,418.00 | 7,431.00 | 7,288.00 | 7,364.00 | 7,364.00 | -1.26% | 1,207,200 |
| Aug 1, 2025 | 7,416.00 | 7,619.00 | 7,372.00 | 7,458.00 | 7,458.00 | 2.12% | 1,553,900 |
| 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 |