Otsuka Holdings Co., Ltd. (TYO:4578)
Japan · Delayed Price · Currency is JPY 12,030
-405 (-3.26%)
Aug 14, 2026, 3:30 PM JST
Otsuka Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 12,500.00 | 12,570.00 | 12,030.00 | 12,030.00 | 12,030.00 | -3.26% | 1,232,000 |
| Aug 13, 2026 | 12,280.00 | 12,445.00 | 12,220.00 | 12,435.00 | 12,435.00 | 1.51% | 1,103,400 |
| Aug 12, 2026 | 12,390.00 | 12,445.00 | 12,075.00 | 12,250.00 | 12,250.00 | -2.47% | 1,216,400 |
| Aug 10, 2026 | 12,595.00 | 12,795.00 | 12,355.00 | 12,560.00 | 12,560.00 | -1.14% | 1,351,800 |
| Aug 7, 2026 | 12,285.00 | 12,735.00 | 12,220.00 | 12,705.00 | 12,705.00 | 4.40% | 1,723,400 |
| Aug 6, 2026 | 11,865.00 | 12,245.00 | 11,865.00 | 12,170.00 | 12,170.00 | 3.09% | 1,361,200 |
| Aug 5, 2026 | 12,315.00 | 12,335.00 | 11,805.00 | 11,805.00 | 11,805.00 | -1.75% | 2,131,600 |
| Aug 4, 2026 | 12,000.00 | 12,525.00 | 11,750.00 | 12,015.00 | 12,015.00 | 4.48% | 2,954,400 |
| Aug 3, 2026 | 11,400.00 | 11,625.00 | 11,050.00 | 11,500.00 | 11,500.00 | 3.60% | 2,431,900 |
| Jul 31, 2026 | 10,820.00 | 11,285.00 | 10,800.00 | 11,100.00 | 11,100.00 | -1.81% | 1,839,000 |
| Jul 30, 2026 | 11,510.00 | 11,560.00 | 11,100.00 | 11,305.00 | 11,305.00 | -1.74% | 5,382,100 |
| Jul 29, 2026 | 11,500.00 | 11,605.00 | 11,400.00 | 11,505.00 | 11,505.00 | 1.05% | 1,533,600 |
| Jul 28, 2026 | 11,545.00 | 11,680.00 | 11,240.00 | 11,385.00 | 11,385.00 | 0.53% | 1,541,600 |
| Jul 27, 2026 | 11,100.00 | 11,360.00 | 11,050.00 | 11,325.00 | 11,325.00 | 1.52% | 1,320,900 |
| Jul 24, 2026 | 11,040.00 | 11,230.00 | 10,945.00 | 11,155.00 | 11,155.00 | 2.20% | 1,133,500 |
| Jul 23, 2026 | 11,005.00 | 11,045.00 | 10,840.00 | 10,915.00 | 10,915.00 | -0.50% | 988,100 |
| Jul 22, 2026 | 10,965.00 | 11,045.00 | 10,935.00 | 10,970.00 | 10,970.00 | -0.99% | 914,900 |
| Jul 21, 2026 | 11,400.00 | 11,400.00 | 10,930.00 | 11,080.00 | 11,080.00 | 0.73% | 1,189,300 |
| Jul 17, 2026 | 10,950.00 | 11,215.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.23% | 1,276,700 |
| Jul 16, 2026 | 10,865.00 | 11,175.00 | 10,840.00 | 11,025.00 | 11,025.00 | 0.59% | 1,049,100 |
| Jul 15, 2026 | 11,150.00 | 11,190.00 | 10,865.00 | 10,960.00 | 10,960.00 | -0.36% | 969,400 |
| Jul 14, 2026 | 11,260.00 | 11,320.00 | 10,960.00 | 11,000.00 | 11,000.00 | 0.36% | 925,000 |
| Jul 13, 2026 | 10,970.00 | 11,095.00 | 10,920.00 | 10,960.00 | 10,960.00 | -2.01% | 929,900 |
| Jul 10, 2026 | 11,325.00 | 11,350.00 | 11,005.00 | 11,185.00 | 11,185.00 | 1.04% | 1,288,600 |
| Jul 9, 2026 | 11,140.00 | 11,260.00 | 10,985.00 | 11,070.00 | 11,070.00 | -0.81% | 983,300 |
| Jul 8, 2026 | 11,500.00 | 11,505.00 | 11,160.00 | 11,160.00 | 11,160.00 | -3.08% | 1,291,600 |
| Jul 7, 2026 | 11,700.00 | 11,740.00 | 11,475.00 | 11,515.00 | 11,515.00 | -1.41% | 1,641,000 |
| Jul 6, 2026 | 11,350.00 | 11,680.00 | 11,300.00 | 11,680.00 | 11,680.00 | 3.36% | 933,700 |
| Jul 3, 2026 | 11,815.00 | 11,870.00 | 11,275.00 | 11,300.00 | 11,300.00 | -2.54% | 1,317,400 |
| 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 |