Otsuka Holdings Co., Ltd. (TYO:4578)
Japan · Delayed Price · Currency is JPY 9,028.00
+368.00 (4.25%)
Nov 26, 2025, 2:44 PM JST
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 8,659.00 | 8,709.00 | 8,545.00 | 8,660.00 | 8,660.00 | 1.09% | 1,251,500 |
| Nov 21, 2025 | 8,316.00 | 8,576.00 | 8,316.00 | 8,567.00 | 8,567.00 | 2.82% | 1,733,700 |
| Nov 20, 2025 | 8,303.00 | 8,474.00 | 8,270.00 | 8,332.00 | 8,332.00 | 0.75% | 1,098,300 |
| Nov 19, 2025 | 8,335.00 | 8,361.00 | 8,226.00 | 8,270.00 | 8,270.00 | -0.45% | 993,000 |
| Nov 18, 2025 | 8,314.00 | 8,456.00 | 8,303.00 | 8,307.00 | 8,307.00 | -1.18% | 815,900 |
| Nov 17, 2025 | 8,350.00 | 8,427.00 | 8,271.00 | 8,406.00 | 8,406.00 | 0.48% | 847,600 |
| Nov 14, 2025 | 8,213.00 | 8,403.00 | 8,150.00 | 8,366.00 | 8,366.00 | 2.05% | 1,127,900 |
| Nov 13, 2025 | 8,406.00 | 8,482.00 | 8,181.00 | 8,198.00 | 8,198.00 | -2.31% | 995,000 |
| Nov 12, 2025 | 8,330.00 | 8,392.00 | 8,171.00 | 8,392.00 | 8,392.00 | 2.35% | 1,503,600 |
| Nov 11, 2025 | 8,173.00 | 8,257.00 | 8,083.00 | 8,199.00 | 8,199.00 | 0.18% | 1,271,600 |
| Nov 10, 2025 | 8,364.00 | 8,381.00 | 8,170.00 | 8,184.00 | 8,184.00 | -2.22% | 901,700 |
| Nov 7, 2025 | 8,511.00 | 8,550.00 | 8,250.00 | 8,370.00 | 8,370.00 | -1.66% | 793,100 |
| Nov 6, 2025 | 8,280.00 | 8,511.00 | 8,257.00 | 8,511.00 | 8,511.00 | 0.87% | 1,010,800 |
| Nov 5, 2025 | 8,629.00 | 8,708.00 | 8,310.00 | 8,438.00 | 8,438.00 | -1.87% | 1,554,800 |
| Nov 4, 2025 | 8,292.00 | 8,608.00 | 8,280.00 | 8,599.00 | 8,599.00 | 2.69% | 1,927,700 |
| Oct 31, 2025 | 8,234.00 | 8,449.00 | 8,090.00 | 8,374.00 | 8,374.00 | 1.10% | 1,627,700 |
| Oct 30, 2025 | 8,121.00 | 8,317.00 | 8,070.00 | 8,283.00 | 8,283.00 | 2.17% | 1,214,200 |
| Oct 29, 2025 | 8,234.00 | 8,276.00 | 8,018.00 | 8,107.00 | 8,107.00 | -1.41% | 863,800 |
| Oct 28, 2025 | 8,350.00 | 8,350.00 | 8,190.00 | 8,223.00 | 8,223.00 | -1.63% | 802,500 |
| 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% | 1,060,300 |
| 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% | 742,500 |
| Sep 10, 2025 | 8,495.00 | 8,513.00 | 8,316.00 | 8,316.00 | 8,316.00 | -2.30% | 1,155,100 |