Skip to main content
logo
Otsuka Corporation (TYO:4768)
Japan flag Japan · Delayed Price · Currency is JPY
4,428.00
+22.00 (0.50%)
Oct 28, 2026, 9:35 AM JST

Otsuka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20264,336.004,446.004,196.004,428.004,428.000.50%481,400
Oct 27, 20264,436.004,486.004,364.004,406.004,406.00-2.22%2,543,800
Oct 26, 20264,400.004,518.004,400.004,506.004,506.002.60%1,518,100
Oct 23, 20264,449.004,478.004,355.004,392.004,392.001.01%1,978,100
Oct 22, 20264,270.004,367.004,248.004,348.004,348.003.28%1,722,900
Oct 21, 20264,218.004,252.004,184.004,210.004,210.00-0.19%1,155,000
Oct 20, 20264,225.004,252.004,199.004,218.004,218.00-0.17%1,324,000
Oct 19, 20264,187.004,267.004,165.004,225.004,225.00-0.02%1,295,200
Oct 16, 20264,165.004,281.004,138.004,226.004,226.002.55%1,647,200
Oct 15, 20264,025.004,128.004,025.004,121.004,121.00-0.19%1,505,800
Oct 14, 20264,105.004,177.004,063.004,129.004,129.000.56%1,971,900
Oct 13, 20264,146.004,149.004,016.004,106.004,106.002.50%2,857,200
Oct 9, 20263,887.004,023.003,883.004,006.004,006.004.27%2,992,000
Oct 8, 20263,760.003,855.003,732.003,842.003,842.002.64%2,513,000
Oct 7, 20263,671.003,770.003,671.003,743.003,743.001.85%1,697,200
Oct 6, 20263,681.003,693.003,650.003,675.003,675.000.55%800,100
Oct 5, 20263,644.003,695.003,624.003,655.003,655.00-0.54%772,800
Oct 2, 20263,699.003,722.003,644.003,675.003,675.000.03%843,400
Oct 1, 20263,662.003,679.003,630.003,674.003,674.000.74%888,600
Sep 30, 20263,664.003,669.003,621.003,647.003,647.00-0.11%1,347,100
Sep 29, 20263,639.003,666.003,611.003,651.003,651.000.63%1,034,400
Sep 28, 20263,659.003,687.003,618.003,628.003,628.00-0.93%1,168,200
Sep 25, 20263,641.003,665.003,628.003,662.003,662.000.55%1,116,000
Sep 24, 20263,603.003,662.003,582.003,642.003,642.00-0.11%1,396,800
Sep 18, 20263,642.003,668.003,610.003,646.003,646.00-2,083,300
Sep 17, 20263,581.003,650.003,567.003,646.003,646.001.53%986,100
Sep 16, 20263,643.003,649.003,577.003,591.003,591.00-0.42%962,700
Sep 15, 20263,679.003,690.003,593.003,606.003,606.00-0.36%1,033,500
Sep 14, 20263,580.003,635.003,541.003,619.003,619.002.58%1,136,900
Sep 11, 20263,460.003,548.003,460.003,528.003,528.001.12%1,372,200
Sep 10, 20263,472.003,501.003,449.003,489.003,489.00-0.31%1,168,000
Sep 9, 20263,504.003,516.003,477.003,500.003,500.00-0.34%1,217,000
Sep 8, 20263,500.003,533.003,493.003,512.003,512.00-0.43%1,001,400
Sep 7, 20263,607.003,612.003,527.003,527.003,527.00-3.48%980,400
Sep 4, 20263,644.003,662.003,613.003,654.003,654.001.33%1,016,200
Sep 3, 20263,548.003,624.003,530.003,606.003,606.000.61%1,173,500
Sep 2, 20263,638.003,656.003,579.003,584.003,584.00-2.48%1,108,200
Sep 1, 20263,651.003,689.003,619.003,675.003,675.001.77%1,319,700
Aug 31, 20263,650.003,667.003,600.003,611.003,611.00-1.12%1,608,300
Aug 28, 20263,614.003,663.003,607.003,652.003,652.002.58%1,093,700
Aug 27, 20263,521.003,582.003,505.003,560.003,560.000.59%1,077,500
Aug 26, 20263,542.003,590.003,534.003,539.003,539.000.23%791,400
Aug 25, 20263,564.003,576.003,508.003,531.003,531.00-0.62%974,300
Aug 24, 20263,500.003,557.003,490.003,553.003,553.002.16%952,800
Aug 21, 20263,506.003,535.003,472.003,478.003,478.00-0.23%929,300
Aug 20, 20263,482.003,509.003,441.003,486.003,486.001.78%1,175,700
Aug 19, 20263,454.003,492.003,425.003,425.003,425.00-1,484,000
Aug 18, 20263,401.003,457.003,387.003,425.003,425.00-0.35%891,800
Aug 17, 20263,471.003,514.003,422.003,437.003,437.00-2.80%1,100,000
Aug 14, 20263,483.003,567.003,462.003,536.003,536.002.17%1,456,400