Skip to main content
logo
Otsuka Corporation (TYO:4768)
Japan flag Japan · Delayed Price · Currency is JPY
3,023.00
-73.00 (-2.36%)
At close: Feb 13, 2026

Otsuka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,094.003,103.003,004.003,023.003,023.00-2.36%1,476,400
Feb 12, 20263,070.003,106.003,047.003,096.003,096.00-0.90%1,506,500
Feb 10, 20263,029.003,140.003,024.003,124.003,124.003.55%1,235,700
Feb 9, 20263,060.003,066.002,992.503,017.003,017.000.17%1,166,000
Feb 6, 20263,019.003,027.002,966.003,012.003,012.00-0.33%1,859,800
Feb 5, 20262,968.003,068.002,959.503,022.003,022.002.22%1,972,300
Feb 4, 20263,080.003,114.002,933.502,956.502,956.50-5.87%2,944,900
Feb 3, 20263,175.003,177.003,040.003,141.003,141.002.68%3,521,700
Feb 2, 20263,132.003,137.003,050.003,059.003,059.00-0.10%1,514,700
Jan 30, 20263,106.003,106.003,048.003,062.003,062.00-0.84%1,150,400
Jan 29, 20263,108.003,114.003,052.003,088.003,088.00-1.34%875,100
Jan 28, 20263,114.003,145.003,097.003,130.003,130.00-0.45%834,000
Jan 27, 20263,131.003,169.003,123.003,144.003,144.00-0.25%1,044,200
Jan 26, 20263,211.003,219.003,141.003,152.003,152.00-2.20%952,800
Jan 23, 20263,240.003,270.003,203.003,223.003,223.00-0.46%1,291,500
Jan 22, 20263,242.003,281.003,227.003,238.003,238.00-0.18%945,200
Jan 21, 20263,232.003,260.003,224.003,244.003,244.000.22%1,127,500
Jan 20, 20263,219.003,286.003,210.003,237.003,237.000.50%1,139,200
Jan 19, 20263,223.003,308.003,215.003,221.003,221.00-0.12%1,096,100
Jan 16, 20263,200.003,268.003,174.003,225.003,225.001.22%1,546,600
Jan 15, 20263,165.003,192.003,155.003,186.003,186.00-0.06%1,036,900
Jan 14, 20263,225.003,247.003,163.003,188.003,188.00-1.82%1,151,800
Jan 13, 20263,236.003,250.003,189.003,247.003,247.001.60%1,173,500
Jan 9, 20263,227.003,243.003,192.003,196.003,196.00-1.24%866,200
Jan 8, 20263,214.003,243.003,202.003,236.003,236.000.68%862,600
Jan 7, 20263,180.003,220.003,157.003,214.003,214.000.66%914,000
Jan 6, 20263,205.003,208.003,174.003,193.003,193.00-0.19%972,000
Jan 5, 20263,229.003,249.003,179.003,199.003,199.00-1.02%1,009,900
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