Skip to main content
logo
Otsuka Corporation (TYO:4768)
Japan flag Japan · Delayed Price · Currency is JPY
2,927.00
-47.00 (-1.58%)
Jul 15, 2026, 3:30 PM JST

Otsuka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20262,926.002,973.502,875.502,927.002,927.00-1.58%1,987,800
Jul 14, 20262,945.002,989.502,903.502,974.002,974.001.71%1,476,400
Jul 13, 20262,895.002,926.502,875.502,924.002,924.001.05%1,036,500
Jul 10, 20262,901.002,933.002,881.002,893.502,893.50-1.18%1,431,600
Jul 9, 20262,935.002,968.002,913.002,928.002,928.00-0.80%1,510,700
Jul 8, 20262,935.002,961.002,915.002,951.502,951.500.98%1,575,000
Jul 7, 20262,936.502,939.002,888.002,923.002,923.00-0.22%1,692,300
Jul 6, 20262,853.002,929.502,845.002,929.502,929.502.68%1,436,500
Jul 3, 20262,866.502,885.002,848.002,853.002,853.001.37%1,883,400
Jul 2, 20262,800.002,833.502,781.002,814.502,814.502.89%1,512,100
Jul 1, 20262,746.002,771.502,723.002,735.502,735.50-1.37%1,329,400
Jun 30, 20262,804.502,827.002,772.502,773.502,773.50-1.12%1,823,800
Jun 29, 20262,756.002,823.502,742.002,805.002,805.003.37%1,911,800
Jun 26, 20262,751.002,767.002,704.502,763.502,713.501.84%2,410,300
Jun 25, 20262,750.002,750.002,713.002,713.502,664.40-0.91%1,260,300
Jun 24, 20262,715.002,756.502,712.502,738.502,688.951.44%2,243,700
Jun 23, 20262,738.502,750.502,697.002,699.502,650.66-1.87%2,287,800
Jun 22, 20262,746.002,786.002,727.002,751.002,701.23-0.56%1,238,100
Jun 19, 20262,789.002,802.002,750.502,766.502,716.45-2.21%2,256,200
Jun 18, 20262,786.002,829.002,776.002,829.002,777.811.25%2,264,600
Jun 17, 20262,802.002,807.002,772.002,794.002,743.45-0.23%1,817,700
Jun 16, 20262,776.502,800.502,743.002,800.502,749.830.09%1,962,200
Jun 15, 20262,842.502,862.002,798.002,798.002,747.38-1.86%2,181,400
Jun 12, 20262,904.502,934.002,816.502,851.002,799.42-3.50%2,460,500
Jun 11, 20262,893.002,960.502,890.502,954.502,901.040.89%1,662,600
Jun 10, 20262,967.002,970.002,888.002,928.502,875.51-0.32%1,508,100
Jun 9, 20262,988.003,000.002,914.502,938.002,884.84-1.29%2,563,900
Jun 8, 20262,925.003,003.002,912.002,976.502,922.650.61%2,107,100
Jun 5, 20262,989.002,994.502,951.002,958.502,904.97-0.65%1,086,900
Jun 4, 20263,015.003,027.002,967.002,978.002,924.12-1.91%2,054,700
Jun 3, 20263,077.003,091.003,004.003,036.002,981.07-0.69%2,251,700
Jun 2, 20263,099.003,100.003,038.003,057.003,001.69-0.20%2,337,900
Jun 1, 20262,978.003,081.002,953.003,063.003,007.586.02%2,679,000
May 29, 20262,875.002,918.502,860.502,889.002,836.731.24%5,222,500
May 28, 20262,862.502,876.002,822.002,853.502,801.870.71%1,700,300
May 27, 20262,808.502,863.002,804.002,833.502,782.231.49%1,969,800
May 26, 20262,850.002,859.502,792.002,792.002,741.48-2.02%1,723,600
May 25, 20262,871.002,890.002,844.002,849.502,797.94-1.20%1,433,000
May 22, 20262,921.002,939.002,868.502,884.002,831.82-1.01%1,477,800
May 21, 20262,988.002,990.002,913.502,913.502,860.79-2.98%1,229,300
May 20, 20263,004.003,010.002,960.003,003.002,948.670.23%2,221,500
May 19, 20263,002.003,014.002,985.002,996.002,941.790.77%1,603,800
May 18, 20262,952.003,008.002,947.002,973.002,919.212.41%1,483,600
May 15, 20262,901.002,912.502,867.502,903.002,850.480.42%1,449,000
May 14, 20262,905.502,953.002,855.502,891.002,838.69-2.18%1,830,100
May 13, 20262,911.002,966.002,902.002,955.502,902.030.70%1,500,300
May 12, 20263,007.003,022.002,932.002,935.002,881.90-3.61%1,819,600
May 11, 20263,042.003,052.003,014.003,045.002,989.910.23%1,652,900
May 8, 20263,024.003,077.003,000.003,038.002,983.030.80%2,410,200
May 7, 20262,996.503,031.002,972.003,014.002,959.475.61%4,330,000