Otsuka Holdings Co., Ltd. (TYO:4578)
Japan · Delayed Price · Currency is JPY 11,680
+380 (3.36%)
Jul 6, 2026, 3:30 PM JST
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 11,815.00 | 11,870.00 | 11,425.00 | 11,605.00 | - | 0.09% | 534,400 |
| Jul 2, 2026 | 10,870.00 | 11,675.00 | 10,665.00 | 11,595.00 | 11,595.00 | 8.72% | 1,927,500 |
| Jul 1, 2026 | 10,700.00 | 10,840.00 | 10,600.00 | 10,665.00 | 10,665.00 | -1.30% | 783,100 |
| Jun 30, 2026 | 11,050.00 | 11,090.00 | 10,755.00 | 10,805.00 | 10,805.00 | -0.96% | 1,155,700 |
| Jun 29, 2026 | 10,920.00 | 11,065.00 | 10,815.00 | 10,910.00 | 10,910.00 | 0.79% | 690,800 |
| Jun 26, 2026 | 10,900.00 | 10,995.00 | 10,770.00 | 10,895.00 | 10,825.00 | 0.51% | 888,400 |
| Jun 25, 2026 | 10,985.00 | 11,010.00 | 10,810.00 | 10,840.00 | 10,770.35 | -0.28% | 792,700 |
| Jun 24, 2026 | 10,765.00 | 10,925.00 | 10,715.00 | 10,870.00 | 10,800.16 | 1.49% | 1,024,000 |
| Jun 23, 2026 | 10,680.00 | 10,845.00 | 10,585.00 | 10,710.00 | 10,641.19 | 0.94% | 896,900 |
| Jun 22, 2026 | 10,440.00 | 10,670.00 | 10,410.00 | 10,610.00 | 10,541.83 | 0.90% | 743,800 |
| Jun 19, 2026 | 10,580.00 | 10,655.00 | 10,405.00 | 10,515.00 | 10,447.44 | -2.91% | 1,462,400 |
| Jun 18, 2026 | 10,770.00 | 10,930.00 | 10,610.00 | 10,830.00 | 10,760.42 | 2.46% | 928,600 |
| Jun 17, 2026 | 10,720.00 | 10,800.00 | 10,570.00 | 10,570.00 | 10,502.09 | 2.03% | 1,098,300 |
| Jun 16, 2026 | 10,215.00 | 10,360.00 | 10,165.00 | 10,360.00 | 10,293.44 | 1.27% | 892,900 |
| Jun 15, 2026 | 10,210.00 | 10,390.00 | 10,195.00 | 10,230.00 | 10,164.27 | 0.29% | 1,116,600 |
| Jun 12, 2026 | 10,230.00 | 10,310.00 | 10,125.00 | 10,200.00 | 10,134.47 | -0.20% | 1,770,600 |
| Jun 11, 2026 | 10,210.00 | 10,350.00 | 10,185.00 | 10,220.00 | 10,154.34 | -0.44% | 1,275,000 |
| Jun 10, 2026 | 10,200.00 | 10,345.00 | 10,120.00 | 10,265.00 | 10,199.05 | -0.10% | 1,409,700 |
| Jun 9, 2026 | 10,555.00 | 10,600.00 | 10,260.00 | 10,275.00 | 10,208.98 | -2.61% | 1,338,800 |
| Jun 8, 2026 | 10,575.00 | 10,675.00 | 10,395.00 | 10,550.00 | 10,482.22 | -0.28% | 1,044,400 |
| Jun 5, 2026 | 10,785.00 | 10,840.00 | 10,540.00 | 10,580.00 | 10,512.02 | -1.81% | 1,135,900 |
| Jun 4, 2026 | 11,100.00 | 11,130.00 | 10,720.00 | 10,775.00 | 10,705.77 | -2.88% | 1,087,000 |
| Jun 3, 2026 | 11,000.00 | 11,190.00 | 10,650.00 | 11,095.00 | 11,023.72 | -1.94% | 1,285,400 |
| Jun 2, 2026 | 11,140.00 | 11,445.00 | 11,035.00 | 11,315.00 | 11,242.30 | -0.75% | 984,200 |
| Jun 1, 2026 | 11,480.00 | 11,545.00 | 11,245.00 | 11,400.00 | 11,326.76 | -2.69% | 945,700 |
| May 29, 2026 | 11,185.00 | 11,715.00 | 11,140.00 | 11,715.00 | 11,639.73 | 5.16% | 2,286,100 |
| May 28, 2026 | 11,290.00 | 11,400.00 | 11,075.00 | 11,140.00 | 11,068.43 | -1.50% | 927,700 |
| May 27, 2026 | 11,425.00 | 11,530.00 | 11,255.00 | 11,310.00 | 11,237.33 | -1.09% | 1,103,100 |
| May 26, 2026 | 11,570.00 | 11,575.00 | 11,365.00 | 11,435.00 | 11,361.53 | -0.78% | 770,400 |
| May 25, 2026 | 11,725.00 | 11,760.00 | 11,485.00 | 11,525.00 | 11,450.95 | -1.07% | 823,100 |
| May 22, 2026 | 11,590.00 | 11,685.00 | 11,375.00 | 11,650.00 | 11,575.15 | -0.34% | 1,055,700 |
| May 21, 2026 | 11,900.00 | 11,910.00 | 11,615.00 | 11,690.00 | 11,614.89 | 2.50% | 1,323,100 |
| May 20, 2026 | 11,385.00 | 11,660.00 | 11,145.00 | 11,405.00 | 11,331.72 | 2.52% | 1,712,500 |
| May 19, 2026 | 11,150.00 | 11,285.00 | 11,055.00 | 11,125.00 | 11,053.52 | -0.49% | 859,100 |
| May 18, 2026 | 11,250.00 | 11,430.00 | 11,125.00 | 11,180.00 | 11,108.17 | -0.49% | 795,800 |
| May 15, 2026 | 11,205.00 | 11,375.00 | 11,140.00 | 11,235.00 | 11,162.82 | -1.49% | 917,100 |
| May 14, 2026 | 11,290.00 | 11,415.00 | 11,160.00 | 11,405.00 | 11,331.72 | 2.33% | 778,000 |
| May 13, 2026 | 11,155.00 | 11,280.00 | 11,025.00 | 11,145.00 | 11,073.39 | 1.41% | 785,100 |
| May 12, 2026 | 10,930.00 | 11,105.00 | 10,925.00 | 10,990.00 | 10,919.39 | - | 667,100 |
| May 11, 2026 | 10,765.00 | 11,085.00 | 10,725.00 | 10,990.00 | 10,919.39 | -0.32% | 1,032,500 |
| May 8, 2026 | 11,200.00 | 11,200.00 | 10,875.00 | 11,025.00 | 10,954.16 | -2.09% | 1,554,300 |
| May 7, 2026 | 11,305.00 | 11,545.00 | 11,125.00 | 11,260.00 | 11,187.65 | 0.36% | 2,304,200 |
| May 1, 2026 | 11,100.00 | 11,325.00 | 10,830.00 | 11,220.00 | 11,147.91 | -1.58% | 1,284,400 |
| Apr 30, 2026 | 11,360.00 | 11,550.00 | 11,035.00 | 11,400.00 | 11,326.76 | 1.97% | 2,747,400 |
| Apr 28, 2026 | 10,760.00 | 11,440.00 | 10,650.00 | 11,180.00 | 11,108.17 | 5.03% | 2,554,800 |
| Apr 27, 2026 | 10,680.00 | 10,685.00 | 10,495.00 | 10,645.00 | 10,576.61 | -1.53% | 1,101,600 |
| Apr 24, 2026 | 10,870.00 | 10,935.00 | 10,745.00 | 10,810.00 | 10,740.55 | -0.55% | 839,000 |
| Apr 23, 2026 | 10,740.00 | 10,875.00 | 10,680.00 | 10,870.00 | 10,800.16 | 0.88% | 1,001,500 |
| Apr 22, 2026 | 10,660.00 | 10,785.00 | 10,505.00 | 10,775.00 | 10,705.77 | 1.84% | 1,100,300 |
| Apr 21, 2026 | 10,555.00 | 10,630.00 | 10,465.00 | 10,580.00 | 10,512.02 | -0.98% | 843,300 |