Otsuka Corporation (TYO:4768)
Japan · Delayed Price · Currency is JPY 3,014.00
+57.00 (1.93%)
At close: Mar 27, 2026
Otsuka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,999.00 | 3,024.00 | 2,991.50 | 3,014.00 | 3,014.00 | 1.93% | 1,820,200 |
| Mar 26, 2026 | 2,962.50 | 2,981.00 | 2,941.00 | 2,957.00 | 2,957.00 | 0.08% | 1,243,000 |
| Mar 25, 2026 | 2,934.00 | 2,967.00 | 2,920.00 | 2,954.50 | 2,954.50 | -0.44% | 1,406,900 |
| Mar 24, 2026 | 2,960.00 | 2,967.50 | 2,939.50 | 2,967.50 | 2,967.50 | 1.52% | 927,500 |
| Mar 23, 2026 | 2,928.00 | 2,944.50 | 2,903.00 | 2,923.00 | 2,923.00 | -0.41% | 1,329,000 |
| Mar 19, 2026 | 2,934.50 | 2,974.50 | 2,931.00 | 2,935.00 | 2,935.00 | -1.28% | 1,570,300 |
| Mar 18, 2026 | 2,950.00 | 2,990.00 | 2,928.50 | 2,973.00 | 2,973.00 | 1.66% | 1,140,000 |
| Mar 17, 2026 | 2,931.00 | 2,956.50 | 2,915.50 | 2,924.50 | 2,924.50 | -0.54% | 965,300 |
| Mar 16, 2026 | 2,943.50 | 2,968.00 | 2,930.00 | 2,940.50 | 2,940.50 | -0.36% | 991,100 |
| Mar 13, 2026 | 2,961.00 | 2,999.00 | 2,947.00 | 2,951.00 | 2,951.00 | -1.40% | 1,327,900 |
| Mar 12, 2026 | 2,960.00 | 3,005.00 | 2,950.00 | 2,993.00 | 2,993.00 | -1.09% | 1,074,500 |
| Mar 11, 2026 | 3,096.00 | 3,123.00 | 3,026.00 | 3,026.00 | 3,026.00 | -1.01% | 1,333,500 |
| Mar 10, 2026 | 3,070.00 | 3,089.00 | 3,008.00 | 3,057.00 | 3,057.00 | -0.71% | 1,443,700 |
| Mar 9, 2026 | 3,007.00 | 3,086.00 | 2,992.00 | 3,079.00 | 3,079.00 | 0.39% | 1,155,500 |
| Mar 6, 2026 | 3,081.00 | 3,089.00 | 3,034.00 | 3,067.00 | 3,067.00 | 1.22% | 1,451,800 |
| Mar 5, 2026 | 3,101.00 | 3,104.00 | 3,014.00 | 3,030.00 | 3,030.00 | -0.03% | 1,822,400 |
| Mar 4, 2026 | 3,018.00 | 3,033.00 | 2,973.50 | 3,031.00 | 3,031.00 | -0.03% | 1,623,200 |
| Mar 3, 2026 | 3,101.00 | 3,110.00 | 3,014.00 | 3,032.00 | 3,032.00 | -2.19% | 1,536,700 |
| Mar 2, 2026 | 3,061.00 | 3,122.00 | 3,057.00 | 3,100.00 | 3,100.00 | -1.56% | 1,243,800 |
| Feb 27, 2026 | 3,144.00 | 3,158.00 | 3,113.00 | 3,149.00 | 3,149.00 | 2.44% | 2,448,900 |
| Feb 26, 2026 | 3,050.00 | 3,109.00 | 3,033.00 | 3,074.00 | 3,074.00 | 2.47% | 1,252,100 |
| Feb 25, 2026 | 2,981.50 | 3,007.00 | 2,953.00 | 3,000.00 | 3,000.00 | 1.21% | 1,416,800 |
| Feb 24, 2026 | 2,974.50 | 3,005.00 | 2,933.00 | 2,964.00 | 2,964.00 | -2.50% | 1,725,000 |
| Feb 20, 2026 | 3,100.00 | 3,105.00 | 3,028.00 | 3,040.00 | 3,040.00 | -1.30% | 1,209,200 |
| Feb 19, 2026 | 3,096.00 | 3,097.00 | 3,057.00 | 3,080.00 | 3,080.00 | 0.49% | 805,700 |
| Feb 18, 2026 | 3,003.00 | 3,065.00 | 3,003.00 | 3,065.00 | 3,065.00 | 1.62% | 899,100 |
| Feb 17, 2026 | 3,000.00 | 3,016.00 | 2,989.00 | 3,016.00 | 3,016.00 | -0.36% | 730,800 |
| Feb 16, 2026 | 3,023.00 | 3,035.00 | 2,994.00 | 3,027.00 | 3,027.00 | 0.13% | 1,183,200 |
| Feb 13, 2026 | 3,094.00 | 3,103.00 | 3,004.00 | 3,023.00 | 3,023.00 | -2.36% | 1,476,400 |
| Feb 12, 2026 | 3,070.00 | 3,106.00 | 3,047.00 | 3,096.00 | 3,096.00 | -0.90% | 1,506,500 |
| Feb 10, 2026 | 3,029.00 | 3,140.00 | 3,024.00 | 3,124.00 | 3,124.00 | 3.55% | 1,235,700 |
| Feb 9, 2026 | 3,060.00 | 3,066.00 | 2,992.50 | 3,017.00 | 3,017.00 | 0.17% | 1,166,000 |
| Feb 6, 2026 | 3,019.00 | 3,027.00 | 2,966.00 | 3,012.00 | 3,012.00 | -0.33% | 1,859,800 |
| Feb 5, 2026 | 2,968.00 | 3,068.00 | 2,959.50 | 3,022.00 | 3,022.00 | 2.22% | 1,972,300 |
| Feb 4, 2026 | 3,080.00 | 3,114.00 | 2,933.50 | 2,956.50 | 2,956.50 | -5.87% | 2,944,900 |
| Feb 3, 2026 | 3,175.00 | 3,177.00 | 3,040.00 | 3,141.00 | 3,141.00 | 2.68% | 3,521,700 |
| Feb 2, 2026 | 3,132.00 | 3,137.00 | 3,050.00 | 3,059.00 | 3,059.00 | -0.10% | 1,514,700 |
| Jan 30, 2026 | 3,106.00 | 3,106.00 | 3,048.00 | 3,062.00 | 3,062.00 | -0.84% | 1,150,400 |
| Jan 29, 2026 | 3,108.00 | 3,114.00 | 3,052.00 | 3,088.00 | 3,088.00 | -1.34% | 875,100 |
| Jan 28, 2026 | 3,114.00 | 3,145.00 | 3,097.00 | 3,130.00 | 3,130.00 | -0.45% | 834,000 |
| Jan 27, 2026 | 3,131.00 | 3,169.00 | 3,123.00 | 3,144.00 | 3,144.00 | -0.25% | 1,044,200 |
| Jan 26, 2026 | 3,211.00 | 3,219.00 | 3,141.00 | 3,152.00 | 3,152.00 | -2.20% | 952,800 |
| Jan 23, 2026 | 3,240.00 | 3,270.00 | 3,203.00 | 3,223.00 | 3,223.00 | -0.46% | 1,291,500 |
| Jan 22, 2026 | 3,242.00 | 3,281.00 | 3,227.00 | 3,238.00 | 3,238.00 | -0.18% | 945,200 |
| Jan 21, 2026 | 3,232.00 | 3,260.00 | 3,224.00 | 3,244.00 | 3,244.00 | 0.22% | 1,127,500 |
| Jan 20, 2026 | 3,219.00 | 3,286.00 | 3,210.00 | 3,237.00 | 3,237.00 | 0.50% | 1,139,200 |
| Jan 19, 2026 | 3,223.00 | 3,308.00 | 3,215.00 | 3,221.00 | 3,221.00 | -0.12% | 1,096,100 |
| Jan 16, 2026 | 3,200.00 | 3,268.00 | 3,174.00 | 3,225.00 | 3,225.00 | 1.22% | 1,546,600 |
| Jan 15, 2026 | 3,165.00 | 3,192.00 | 3,155.00 | 3,186.00 | 3,186.00 | -0.06% | 1,036,900 |
| Jan 14, 2026 | 3,225.00 | 3,247.00 | 3,163.00 | 3,188.00 | 3,188.00 | -1.82% | 1,151,800 |