Skip to main content
logo
Otsuka Corporation (TYO:4768)
Japan flag Japan · Delayed Price · Currency is JPY
3,232.00
-18.00 (-0.55%)
Dec 30, 2025, 3:30 PM JST

Otsuka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,256.003,263.003,228.003,232.003,232.00-0.55%575,200
Dec 29, 20253,225.003,250.003,213.003,250.003,250.00-0.91%607,300
Dec 26, 20253,280.003,295.003,272.003,280.003,240.000.03%346,100
Dec 25, 20253,272.003,286.003,258.003,279.003,239.010.46%233,200
Dec 24, 20253,292.003,308.003,258.003,264.003,224.20-0.85%500,900
Dec 23, 20253,280.003,292.003,259.003,292.003,251.850.55%468,400
Dec 22, 20253,322.003,322.003,262.003,274.003,234.07-0.97%583,300
Dec 19, 20253,317.003,343.003,303.003,306.003,265.680.03%1,246,100
Dec 18, 20253,325.003,325.003,295.003,305.003,264.700.36%629,300
Dec 17, 20253,295.003,302.003,252.003,293.003,252.840.52%753,300
Dec 16, 20253,311.003,319.003,270.003,276.003,236.05-1.33%829,800
Dec 15, 20253,325.003,353.003,305.003,320.003,279.510.33%1,015,500
Dec 12, 20253,250.003,309.003,234.003,309.003,268.652.96%1,005,400
Dec 11, 20253,250.003,280.003,202.003,214.003,174.80-0.53%1,103,700
Dec 10, 20253,265.003,269.003,231.003,231.003,191.60-0.06%1,022,600
Dec 9, 20253,219.003,233.003,200.003,233.003,193.571.22%1,090,600
Dec 8, 20253,173.003,205.003,160.003,194.003,155.051.14%822,900
Dec 5, 20253,188.003,203.003,147.003,158.003,119.49-0.69%912,900
Dec 4, 20253,164.003,218.003,164.003,180.003,141.220.51%969,600
Dec 3, 20253,174.003,175.003,144.003,164.003,125.41-1,067,600
Dec 2, 20253,080.003,164.003,060.003,164.003,125.413.64%1,210,600
Dec 1, 20253,097.003,097.003,048.003,053.003,015.77-1.10%658,000
Nov 28, 20253,092.003,109.003,083.003,087.003,049.35-0.26%597,200
Nov 27, 20253,104.003,131.003,084.003,095.003,057.26-0.96%556,400
Nov 26, 20253,145.003,156.003,123.003,125.003,086.890.29%774,500
Nov 25, 20253,096.003,120.003,088.003,116.003,078.000.13%1,142,000
Nov 21, 20253,023.003,123.003,023.003,112.003,074.053.22%2,399,100
Nov 20, 20253,030.003,039.003,013.003,015.002,978.23-0.17%785,200
Nov 19, 20252,980.003,040.002,976.503,020.002,983.171.85%1,191,500
Nov 18, 20252,998.503,026.002,964.502,965.002,928.84-1.72%830,300
Nov 17, 20252,988.003,017.002,942.503,017.002,980.210.57%895,300
Nov 14, 20253,006.003,032.002,985.503,000.002,963.41-0.46%1,124,800
Nov 13, 20253,038.003,043.003,000.003,014.002,977.24-0.89%774,400
Nov 12, 20253,003.003,051.003,003.003,041.003,003.910.83%977,400
Nov 11, 20253,050.003,054.003,016.003,016.002,979.22-0.46%912,700
Nov 10, 20253,024.003,046.003,007.003,030.002,993.050.33%899,400
Nov 7, 20253,056.003,062.002,995.003,020.002,983.17-0.36%935,100
Nov 6, 20253,017.003,058.003,006.003,031.002,994.040.33%1,089,500
Nov 5, 20253,006.003,032.002,974.503,021.002,984.161.56%1,411,700
Nov 4, 20252,930.002,999.502,930.002,974.502,938.23-2.48%1,869,000
Oct 31, 20253,033.003,076.003,017.003,050.003,012.802.06%1,506,000
Oct 30, 20252,961.502,996.502,952.002,988.502,952.051.67%1,124,400
Oct 29, 20253,030.003,032.002,932.002,939.502,903.65-2.79%1,322,700
Oct 28, 20253,106.003,108.003,020.003,024.002,987.12-2.77%1,015,700
Oct 27, 20253,111.003,151.003,106.003,110.003,072.070.58%856,000
Oct 24, 20253,090.003,102.003,068.003,092.003,054.290.59%752,000
Oct 23, 20253,061.003,085.003,055.003,074.003,036.51-0.10%968,100
Oct 22, 20253,065.003,098.003,057.003,077.003,039.481.08%627,100
Oct 21, 20253,012.003,073.003,011.003,044.003,006.881.16%794,000
Oct 20, 20253,017.003,027.003,004.003,009.002,972.301.11%662,800