Otsuka Holdings Co., Ltd. (TYO:4578)
Japan · Delayed Price · Currency is JPY 11,385
-140 (-1.21%)
May 26, 2026, 1:55 PM JST
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 11,725.00 | 11,760.00 | 11,485.00 | 11,525.00 | 11,525.00 | -1.07% | 823,100 |
| May 22, 2026 | 11,590.00 | 11,685.00 | 11,375.00 | 11,650.00 | 11,650.00 | -0.34% | 1,055,700 |
| May 21, 2026 | 11,900.00 | 11,910.00 | 11,615.00 | 11,690.00 | 11,690.00 | 2.50% | 1,323,100 |
| May 20, 2026 | 11,385.00 | 11,660.00 | 11,145.00 | 11,405.00 | 11,405.00 | 2.52% | 1,712,500 |
| May 19, 2026 | 11,150.00 | 11,285.00 | 11,055.00 | 11,125.00 | 11,125.00 | -0.49% | 859,100 |
| May 18, 2026 | 11,250.00 | 11,430.00 | 11,125.00 | 11,180.00 | 11,180.00 | -0.49% | 795,800 |
| May 15, 2026 | 11,205.00 | 11,375.00 | 11,140.00 | 11,235.00 | 11,235.00 | -1.49% | 917,100 |
| May 14, 2026 | 11,290.00 | 11,415.00 | 11,160.00 | 11,405.00 | 11,405.00 | 2.33% | 778,000 |
| May 13, 2026 | 11,155.00 | 11,280.00 | 11,025.00 | 11,145.00 | 11,145.00 | 1.41% | 785,100 |
| May 12, 2026 | 10,930.00 | 11,105.00 | 10,925.00 | 10,990.00 | 10,990.00 | - | 667,100 |
| May 11, 2026 | 10,765.00 | 11,085.00 | 10,725.00 | 10,990.00 | 10,990.00 | -0.32% | 1,032,500 |
| May 8, 2026 | 11,200.00 | 11,200.00 | 10,875.00 | 11,025.00 | 11,025.00 | -2.09% | 1,554,300 |
| May 7, 2026 | 11,305.00 | 11,545.00 | 11,125.00 | 11,260.00 | 11,260.00 | 0.36% | 2,304,200 |
| May 1, 2026 | 11,100.00 | 11,325.00 | 10,830.00 | 11,220.00 | 11,220.00 | -1.58% | 1,284,400 |
| Apr 30, 2026 | 11,360.00 | 11,550.00 | 11,035.00 | 11,400.00 | 11,400.00 | 1.97% | 2,747,400 |
| Apr 28, 2026 | 10,760.00 | 11,440.00 | 10,650.00 | 11,180.00 | 11,180.00 | 5.03% | 2,554,800 |
| Apr 27, 2026 | 10,680.00 | 10,685.00 | 10,495.00 | 10,645.00 | 10,645.00 | -1.53% | 1,101,600 |
| Apr 24, 2026 | 10,870.00 | 10,935.00 | 10,745.00 | 10,810.00 | 10,810.00 | -0.55% | 839,000 |
| Apr 23, 2026 | 10,740.00 | 10,875.00 | 10,680.00 | 10,870.00 | 10,870.00 | 0.88% | 1,001,500 |
| Apr 22, 2026 | 10,660.00 | 10,785.00 | 10,505.00 | 10,775.00 | 10,775.00 | 1.84% | 1,100,300 |
| Apr 21, 2026 | 10,555.00 | 10,630.00 | 10,465.00 | 10,580.00 | 10,580.00 | -0.98% | 843,300 |
| Apr 20, 2026 | 10,655.00 | 10,745.00 | 10,570.00 | 10,685.00 | 10,685.00 | 1.47% | 942,100 |
| Apr 17, 2026 | 10,620.00 | 10,700.00 | 10,440.00 | 10,530.00 | 10,530.00 | -1.63% | 1,160,800 |
| Apr 16, 2026 | 10,585.00 | 10,795.00 | 10,540.00 | 10,705.00 | 10,705.00 | 1.52% | 1,107,300 |
| Apr 15, 2026 | 10,460.00 | 10,600.00 | 10,410.00 | 10,545.00 | 10,545.00 | 0.96% | 1,041,300 |
| Apr 14, 2026 | 10,530.00 | 10,540.00 | 10,390.00 | 10,445.00 | 10,445.00 | -0.38% | 857,100 |
| Apr 13, 2026 | 10,620.00 | 10,720.00 | 10,475.00 | 10,485.00 | 10,485.00 | -1.55% | 1,016,100 |
| Apr 10, 2026 | 10,840.00 | 10,915.00 | 10,500.00 | 10,650.00 | 10,650.00 | -2.56% | 1,491,500 |
| Apr 9, 2026 | 11,160.00 | 11,225.00 | 10,840.00 | 10,930.00 | 10,930.00 | -1.09% | 1,281,000 |
| Apr 8, 2026 | 11,390.00 | 11,410.00 | 11,025.00 | 11,050.00 | 11,050.00 | -1.30% | 1,469,600 |
| Apr 7, 2026 | 11,130.00 | 11,215.00 | 11,060.00 | 11,195.00 | 11,195.00 | 0.13% | 884,300 |
| Apr 6, 2026 | 11,175.00 | 11,295.00 | 11,125.00 | 11,180.00 | 11,180.00 | -0.36% | 631,900 |
| Apr 3, 2026 | 11,305.00 | 11,345.00 | 11,185.00 | 11,220.00 | 11,220.00 | -0.88% | 671,800 |
| Apr 2, 2026 | 11,535.00 | 11,610.00 | 11,265.00 | 11,320.00 | 11,320.00 | -1.57% | 941,100 |
| Apr 1, 2026 | 11,310.00 | 11,500.00 | 11,180.00 | 11,500.00 | 11,500.00 | 4.45% | 1,183,400 |
| Mar 31, 2026 | 11,200.00 | 11,250.00 | 10,980.00 | 11,010.00 | 11,010.00 | -2.09% | 1,303,300 |
| Mar 30, 2026 | 10,585.00 | 11,265.00 | 10,585.00 | 11,245.00 | 11,245.00 | -1.36% | 1,482,300 |
| Mar 27, 2026 | 11,155.00 | 11,410.00 | 11,110.00 | 11,400.00 | 11,400.00 | 2.80% | 1,646,700 |
| Mar 26, 2026 | 11,020.00 | 11,125.00 | 11,005.00 | 11,090.00 | 11,090.00 | 1.09% | 1,023,400 |
| Mar 25, 2026 | 10,900.00 | 11,010.00 | 10,850.00 | 10,970.00 | 10,970.00 | 3.39% | 1,284,100 |
| Mar 24, 2026 | 10,600.00 | 10,695.00 | 10,525.00 | 10,610.00 | 10,610.00 | 1.29% | 982,900 |
| Mar 23, 2026 | 10,440.00 | 10,585.00 | 10,320.00 | 10,475.00 | 10,475.00 | -2.29% | 1,481,500 |
| Mar 19, 2026 | 10,845.00 | 11,000.00 | 10,680.00 | 10,720.00 | 10,720.00 | -3.60% | 1,844,700 |
| Mar 18, 2026 | 11,020.00 | 11,145.00 | 10,960.00 | 11,120.00 | 11,120.00 | 0.63% | 1,015,800 |
| Mar 17, 2026 | 11,020.00 | 11,175.00 | 11,005.00 | 11,050.00 | 11,050.00 | 0.96% | 1,065,400 |
| Mar 16, 2026 | 10,955.00 | 11,025.00 | 10,840.00 | 10,945.00 | 10,945.00 | -0.55% | 1,199,400 |
| Mar 13, 2026 | 10,990.00 | 11,130.00 | 10,920.00 | 11,005.00 | 11,005.00 | -0.14% | 1,838,700 |
| Mar 12, 2026 | 10,725.00 | 11,075.00 | 10,660.00 | 11,020.00 | 11,020.00 | 1.29% | 1,863,000 |
| Mar 11, 2026 | 10,625.00 | 10,880.00 | 10,520.00 | 10,880.00 | 10,880.00 | 6.77% | 1,913,600 |
| Mar 10, 2026 | 10,020.00 | 10,230.00 | 9,974.00 | 10,190.00 | 10,190.00 | 3.24% | 1,515,600 |