Otsuka Corporation (TYO:4768)
Japan · Delayed Price · Currency is JPY 3,539.00
+8.00 (0.23%)
Aug 26, 2026, 3:30 PM JST
Otsuka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3,564.00 | 3,576.00 | 3,508.00 | 3,531.00 | 3,531.00 | -0.62% | 974,300 |
| Aug 24, 2026 | 3,500.00 | 3,557.00 | 3,490.00 | 3,553.00 | 3,553.00 | 2.16% | 952,800 |
| Aug 21, 2026 | 3,506.00 | 3,535.00 | 3,472.00 | 3,478.00 | 3,478.00 | -0.23% | 929,300 |
| Aug 20, 2026 | 3,482.00 | 3,509.00 | 3,441.00 | 3,486.00 | 3,486.00 | 1.78% | 1,175,700 |
| Aug 19, 2026 | 3,454.00 | 3,492.00 | 3,425.00 | 3,425.00 | 3,425.00 | - | 1,484,000 |
| Aug 18, 2026 | 3,401.00 | 3,457.00 | 3,387.00 | 3,425.00 | 3,425.00 | -0.35% | 891,800 |
| Aug 17, 2026 | 3,471.00 | 3,514.00 | 3,422.00 | 3,437.00 | 3,437.00 | -2.80% | 1,100,000 |
| Aug 14, 2026 | 3,483.00 | 3,567.00 | 3,462.00 | 3,536.00 | 3,536.00 | 2.17% | 1,456,400 |
| Aug 13, 2026 | 3,425.00 | 3,461.00 | 3,385.00 | 3,461.00 | 3,461.00 | 1.20% | 1,725,800 |
| Aug 12, 2026 | 3,540.00 | 3,547.00 | 3,419.00 | 3,420.00 | 3,420.00 | -0.61% | 1,615,800 |
| Aug 10, 2026 | 3,470.00 | 3,488.00 | 3,415.00 | 3,441.00 | 3,441.00 | -0.06% | 1,046,000 |
| Aug 7, 2026 | 3,393.00 | 3,458.00 | 3,376.00 | 3,443.00 | 3,443.00 | 1.26% | 1,088,000 |
| Aug 6, 2026 | 3,317.00 | 3,405.00 | 3,291.00 | 3,400.00 | 3,400.00 | 2.91% | 1,534,800 |
| Aug 5, 2026 | 3,408.00 | 3,451.00 | 3,285.00 | 3,304.00 | 3,304.00 | -3.79% | 2,944,400 |
| Aug 4, 2026 | 3,350.00 | 3,474.00 | 3,325.00 | 3,434.00 | 3,434.00 | 6.68% | 4,348,600 |
| Aug 3, 2026 | 3,240.00 | 3,260.00 | 3,160.00 | 3,219.00 | 3,219.00 | -1.68% | 1,764,000 |
| Jul 31, 2026 | 3,309.00 | 3,332.00 | 3,249.00 | 3,274.00 | 3,274.00 | -3.62% | 1,895,400 |
| Jul 30, 2026 | 3,489.00 | 3,495.00 | 3,340.00 | 3,397.00 | 3,397.00 | -0.70% | 2,012,500 |
| Jul 29, 2026 | 3,321.00 | 3,438.00 | 3,258.00 | 3,421.00 | 3,421.00 | 5.23% | 2,359,400 |
| Jul 28, 2026 | 3,225.00 | 3,256.00 | 3,199.00 | 3,251.00 | 3,251.00 | 1.82% | 1,674,300 |
| Jul 27, 2026 | 3,068.00 | 3,193.00 | 3,043.00 | 3,193.00 | 3,193.00 | 5.52% | 1,287,600 |
| Jul 24, 2026 | 2,977.00 | 3,026.00 | 2,955.00 | 3,026.00 | 3,026.00 | 1.53% | 751,100 |
| Jul 23, 2026 | 2,941.00 | 2,988.50 | 2,940.00 | 2,980.50 | 2,980.50 | -1.01% | 846,300 |
| Jul 22, 2026 | 3,004.00 | 3,027.00 | 2,987.00 | 3,011.00 | 3,011.00 | -1.86% | 1,717,300 |
| Jul 21, 2026 | 3,155.00 | 3,155.00 | 3,047.00 | 3,068.00 | 3,068.00 | 1.76% | 2,301,600 |
| Jul 17, 2026 | 3,016.00 | 3,054.00 | 2,994.50 | 3,015.00 | 3,015.00 | 1.01% | 1,401,600 |
| Jul 16, 2026 | 2,944.50 | 3,001.00 | 2,938.50 | 2,985.00 | 2,985.00 | 1.98% | 1,382,800 |
| Jul 15, 2026 | 2,926.00 | 2,973.50 | 2,875.50 | 2,927.00 | 2,927.00 | -1.58% | 1,987,800 |
| Jul 14, 2026 | 2,945.00 | 2,989.50 | 2,903.50 | 2,974.00 | 2,974.00 | 1.71% | 1,476,400 |
| Jul 13, 2026 | 2,895.00 | 2,926.50 | 2,875.50 | 2,924.00 | 2,924.00 | 1.05% | 1,036,500 |
| Jul 10, 2026 | 2,901.00 | 2,933.00 | 2,881.00 | 2,893.50 | 2,893.50 | -1.18% | 1,431,600 |
| Jul 9, 2026 | 2,935.00 | 2,968.00 | 2,913.00 | 2,928.00 | 2,928.00 | -0.80% | 1,510,700 |
| Jul 8, 2026 | 2,935.00 | 2,961.00 | 2,915.00 | 2,951.50 | 2,951.50 | 0.98% | 1,575,000 |
| Jul 7, 2026 | 2,936.50 | 2,939.00 | 2,888.00 | 2,923.00 | 2,923.00 | -0.22% | 1,692,300 |
| Jul 6, 2026 | 2,853.00 | 2,929.50 | 2,845.00 | 2,929.50 | 2,929.50 | 2.68% | 1,436,500 |
| Jul 3, 2026 | 2,866.50 | 2,885.00 | 2,848.00 | 2,853.00 | 2,853.00 | 1.37% | 1,883,400 |
| Jul 2, 2026 | 2,800.00 | 2,833.50 | 2,781.00 | 2,814.50 | 2,814.50 | 2.89% | 1,512,100 |
| Jul 1, 2026 | 2,746.00 | 2,771.50 | 2,723.00 | 2,735.50 | 2,735.50 | -1.37% | 1,329,400 |
| Jun 30, 2026 | 2,804.50 | 2,827.00 | 2,772.50 | 2,773.50 | 2,773.50 | -1.12% | 1,823,800 |
| Jun 29, 2026 | 2,756.00 | 2,823.50 | 2,742.00 | 2,805.00 | 2,805.00 | 3.56% | 1,911,800 |
| Jun 26, 2026 | 2,751.00 | 2,767.00 | 2,704.50 | 2,763.50 | 2,708.50 | 1.84% | 2,410,300 |
| Jun 25, 2026 | 2,750.00 | 2,750.00 | 2,713.00 | 2,713.50 | 2,659.50 | -0.91% | 1,260,300 |
| Jun 24, 2026 | 2,715.00 | 2,756.50 | 2,712.50 | 2,738.50 | 2,684.00 | 1.44% | 2,243,700 |
| Jun 23, 2026 | 2,738.50 | 2,750.50 | 2,697.00 | 2,699.50 | 2,645.77 | -1.87% | 2,287,800 |
| Jun 22, 2026 | 2,746.00 | 2,786.00 | 2,727.00 | 2,751.00 | 2,696.25 | -0.56% | 1,238,100 |
| Jun 19, 2026 | 2,789.00 | 2,802.00 | 2,750.50 | 2,766.50 | 2,711.44 | -2.21% | 2,256,200 |
| Jun 18, 2026 | 2,786.00 | 2,829.00 | 2,776.00 | 2,829.00 | 2,772.70 | 1.25% | 2,264,600 |
| Jun 17, 2026 | 2,802.00 | 2,807.00 | 2,772.00 | 2,794.00 | 2,738.39 | -0.23% | 1,817,700 |
| Jun 16, 2026 | 2,776.50 | 2,800.50 | 2,743.00 | 2,800.50 | 2,744.76 | 0.09% | 1,962,200 |
| Jun 15, 2026 | 2,842.50 | 2,862.00 | 2,798.00 | 2,798.00 | 2,742.31 | -1.86% | 2,181,400 |