Otsuka Holdings Co., Ltd. (TYO:4578)
Japan · Delayed Price · Currency is JPY 11,200
+160 (1.45%)
Sep 25, 2026, 11:30 AM JST
Otsuka Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11,100.00 | 11,250.00 | 11,095.00 | 11,190.00 | - | 1.36% | 388,800 |
| 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 |
| Aug 19, 2026 | 12,340.00 | 12,375.00 | 12,025.00 | 12,055.00 | 12,055.00 | 0.12% | 1,250,300 |
| Aug 18, 2026 | 11,995.00 | 12,140.00 | 11,960.00 | 12,040.00 | 12,040.00 | 0.21% | 832,200 |
| Aug 17, 2026 | 12,160.00 | 12,200.00 | 11,920.00 | 12,015.00 | 12,015.00 | -0.12% | 894,500 |
| 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 |