Otsuka Holdings Co., Ltd. (TYO:4578)
Japan · Delayed Price · Currency is JPY 11,905
+135 (1.15%)
Nov 4, 2026, 3:30 PM JST
Otsuka Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 11,830.00 | 12,040.00 | 11,735.00 | 11,905.00 | 11,905.00 | 1.15% | 1,446,900 |
| Nov 2, 2026 | 11,965.00 | 12,205.00 | 11,630.00 | 11,770.00 | 11,770.00 | -2.04% | 1,763,100 |
| Oct 30, 2026 | 12,340.00 | 12,685.00 | 11,710.00 | 12,015.00 | 12,015.00 | -2.20% | 2,074,400 |
| Oct 29, 2026 | 12,100.00 | 12,340.00 | 12,050.00 | 12,285.00 | 12,285.00 | 1.15% | 2,187,600 |
| Oct 28, 2026 | 12,330.00 | 12,370.00 | 12,145.00 | 12,145.00 | 12,145.00 | -1.18% | 992,900 |
| Oct 27, 2026 | 12,310.00 | 12,470.00 | 12,225.00 | 12,290.00 | 12,290.00 | -1.68% | 1,038,000 |
| Oct 26, 2026 | 12,360.00 | 12,530.00 | 12,295.00 | 12,500.00 | 12,500.00 | 0.36% | 779,600 |
| Oct 23, 2026 | 12,655.00 | 12,785.00 | 12,380.00 | 12,455.00 | 12,455.00 | 0.48% | 1,301,800 |
| Oct 22, 2026 | 12,415.00 | 12,535.00 | 12,395.00 | 12,395.00 | 12,395.00 | -0.84% | 850,600 |
| Oct 21, 2026 | 12,500.00 | 12,640.00 | 12,410.00 | 12,500.00 | 12,500.00 | 1.13% | 1,112,100 |
| Oct 20, 2026 | 12,255.00 | 12,375.00 | 12,225.00 | 12,360.00 | 12,360.00 | 0.32% | 875,600 |
| Oct 19, 2026 | 12,420.00 | 12,470.00 | 12,220.00 | 12,320.00 | 12,320.00 | - | 967,100 |
| Oct 16, 2026 | 11,990.00 | 12,470.00 | 11,990.00 | 12,320.00 | 12,320.00 | 2.54% | 1,156,400 |
| Oct 15, 2026 | 11,595.00 | 12,090.00 | 11,530.00 | 12,015.00 | 12,015.00 | 4.66% | 1,596,300 |
| Oct 14, 2026 | 11,540.00 | 11,540.00 | 11,380.00 | 11,480.00 | 11,480.00 | -1.92% | 879,800 |
| Oct 13, 2026 | 11,665.00 | 11,760.00 | 11,525.00 | 11,705.00 | 11,705.00 | 0.34% | 1,026,500 |
| Oct 9, 2026 | 11,705.00 | 11,740.00 | 11,505.00 | 11,665.00 | 11,665.00 | -0.13% | 1,476,700 |
| Oct 8, 2026 | 11,715.00 | 11,735.00 | 11,530.00 | 11,680.00 | 11,680.00 | 1.79% | 1,250,500 |
| Oct 7, 2026 | 11,560.00 | 11,705.00 | 11,475.00 | 11,475.00 | 11,475.00 | 0.17% | 1,142,400 |
| Oct 6, 2026 | 11,500.00 | 11,545.00 | 11,435.00 | 11,455.00 | 11,455.00 | 0.26% | 867,300 |
| Oct 5, 2026 | 11,400.00 | 11,465.00 | 11,325.00 | 11,425.00 | 11,425.00 | 0.93% | 850,000 |
| Oct 2, 2026 | 11,335.00 | 11,415.00 | 11,210.00 | 11,320.00 | 11,320.00 | -1.26% | 1,185,200 |
| Oct 1, 2026 | 11,565.00 | 11,620.00 | 11,315.00 | 11,465.00 | 11,465.00 | -1.04% | 1,462,300 |
| Sep 30, 2026 | 11,500.00 | 11,665.00 | 11,390.00 | 11,585.00 | 11,585.00 | 1.62% | 1,804,100 |
| Sep 29, 2026 | 11,505.00 | 11,545.00 | 11,220.00 | 11,400.00 | 11,400.00 | 2.89% | 1,790,400 |
| Sep 28, 2026 | 11,070.00 | 11,200.00 | 11,005.00 | 11,080.00 | 11,080.00 | -0.72% | 1,256,500 |
| Sep 25, 2026 | 11,100.00 | 11,250.00 | 11,090.00 | 11,160.00 | 11,160.00 | 1.09% | 1,325,000 |
| Sep 24, 2026 | 11,280.00 | 11,290.00 | 10,870.00 | 11,040.00 | 11,040.00 | -0.72% | 1,701,500 |
| Sep 18, 2026 | 11,180.00 | 11,240.00 | 11,090.00 | 11,120.00 | 11,120.00 | -1.02% | 2,107,000 |
| Sep 17, 2026 | 10,950.00 | 11,345.00 | 10,930.00 | 11,235.00 | 11,235.00 | 3.03% | 1,221,900 |
| Sep 16, 2026 | 11,360.00 | 11,410.00 | 10,745.00 | 10,905.00 | 10,905.00 | -4.55% | 1,912,700 |
| Sep 15, 2026 | 11,335.00 | 11,500.00 | 11,265.00 | 11,425.00 | 11,425.00 | 1.42% | 1,046,300 |
| Sep 14, 2026 | 11,305.00 | 11,410.00 | 11,120.00 | 11,265.00 | 11,265.00 | -0.62% | 1,151,200 |
| Sep 11, 2026 | 11,275.00 | 11,405.00 | 11,225.00 | 11,335.00 | 11,335.00 | -1.13% | 1,681,600 |
| Sep 10, 2026 | 11,660.00 | 11,745.00 | 11,410.00 | 11,465.00 | 11,465.00 | -1.80% | 1,377,300 |
| Sep 9, 2026 | 11,705.00 | 11,795.00 | 11,625.00 | 11,675.00 | 11,675.00 | -1.06% | 1,231,700 |
| Sep 8, 2026 | 11,830.00 | 11,855.00 | 11,685.00 | 11,800.00 | 11,800.00 | 0.60% | 778,900 |
| Sep 7, 2026 | 11,850.00 | 12,025.00 | 11,730.00 | 11,730.00 | 11,730.00 | -2.49% | 932,300 |
| Sep 4, 2026 | 12,280.00 | 12,320.00 | 12,030.00 | 12,030.00 | 12,030.00 | -1.72% | 1,258,300 |
| Sep 3, 2026 | 12,260.00 | 12,385.00 | 12,170.00 | 12,240.00 | 12,240.00 | 0.41% | 1,178,700 |
| Sep 2, 2026 | 12,325.00 | 12,370.00 | 12,175.00 | 12,190.00 | 12,190.00 | -1.61% | 1,360,700 |
| Sep 1, 2026 | 12,240.00 | 12,500.00 | 12,215.00 | 12,390.00 | 12,390.00 | 1.14% | 955,900 |
| Aug 31, 2026 | 12,070.00 | 12,285.00 | 12,055.00 | 12,250.00 | 12,250.00 | 0.66% | 1,460,800 |
| Aug 28, 2026 | 12,120.00 | 12,340.00 | 12,120.00 | 12,170.00 | 12,170.00 | -0.08% | 1,197,100 |
| Aug 27, 2026 | 12,340.00 | 12,350.00 | 12,140.00 | 12,180.00 | 12,180.00 | -0.37% | 878,100 |
| Aug 26, 2026 | 12,175.00 | 12,405.00 | 12,175.00 | 12,225.00 | 12,225.00 | 1.12% | 986,000 |
| Aug 25, 2026 | 12,125.00 | 12,200.00 | 11,965.00 | 12,090.00 | 12,090.00 | -0.98% | 595,200 |
| Aug 24, 2026 | 12,295.00 | 12,330.00 | 12,195.00 | 12,210.00 | 12,210.00 | 0.12% | 614,400 |
| Aug 21, 2026 | 12,525.00 | 12,625.00 | 12,195.00 | 12,195.00 | 12,195.00 | -3.21% | 828,900 |
| Aug 20, 2026 | 12,245.00 | 12,655.00 | 12,190.00 | 12,600.00 | 12,600.00 | 4.52% | 1,564,500 |