Otsuka Corporation (TYO:4768)
Japan · Delayed Price · Currency is JPY 2,955.50
+20.50 (0.70%)
May 13, 2026, 3:30 PM JST
Otsuka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3,007.00 | 3,022.00 | 2,932.00 | 2,935.00 | 2,935.00 | -3.61% | 1,819,600 |
| May 11, 2026 | 3,042.00 | 3,052.00 | 3,014.00 | 3,045.00 | 3,045.00 | 0.23% | 1,652,900 |
| May 8, 2026 | 3,024.00 | 3,077.00 | 3,000.00 | 3,038.00 | 3,038.00 | 0.80% | 2,410,200 |
| May 7, 2026 | 2,996.50 | 3,031.00 | 2,972.00 | 3,014.00 | 3,014.00 | 5.61% | 4,330,000 |
| May 1, 2026 | 2,864.50 | 2,909.50 | 2,827.50 | 2,854.00 | 2,854.00 | -1.54% | 2,574,500 |
| Apr 30, 2026 | 2,958.50 | 2,977.50 | 2,860.50 | 2,898.50 | 2,898.50 | -2.08% | 2,105,600 |
| Apr 28, 2026 | 2,932.50 | 2,967.00 | 2,911.00 | 2,960.00 | 2,960.00 | 1.98% | 1,813,700 |
| Apr 27, 2026 | 2,965.00 | 2,995.50 | 2,902.50 | 2,902.50 | 2,902.50 | -2.31% | 2,385,300 |
| Apr 24, 2026 | 3,036.00 | 3,058.00 | 2,971.00 | 2,971.00 | 2,971.00 | -2.59% | 2,203,500 |
| Apr 23, 2026 | 3,081.00 | 3,109.00 | 3,048.00 | 3,050.00 | 3,050.00 | -2.24% | 1,215,300 |
| Apr 22, 2026 | 3,151.00 | 3,158.00 | 3,114.00 | 3,120.00 | 3,120.00 | 0.06% | 1,370,700 |
| Apr 21, 2026 | 3,065.00 | 3,118.00 | 3,039.00 | 3,118.00 | 3,118.00 | 2.30% | 1,557,700 |
| Apr 20, 2026 | 3,048.00 | 3,063.00 | 3,020.00 | 3,048.00 | 3,048.00 | - | 920,500 |
| Apr 17, 2026 | 3,050.00 | 3,088.00 | 3,030.00 | 3,048.00 | 3,048.00 | 1.36% | 1,671,200 |
| Apr 16, 2026 | 3,063.00 | 3,081.00 | 3,001.00 | 3,007.00 | 3,007.00 | -0.13% | 1,503,500 |
| Apr 15, 2026 | 3,026.00 | 3,032.00 | 3,000.00 | 3,011.00 | 3,011.00 | 0.87% | 1,236,700 |
| Apr 14, 2026 | 3,032.00 | 3,039.00 | 2,974.50 | 2,985.00 | 2,985.00 | 0.78% | 1,204,200 |
| Apr 13, 2026 | 2,950.00 | 2,990.00 | 2,942.50 | 2,962.00 | 2,962.00 | -0.67% | 1,488,400 |
| Apr 10, 2026 | 3,033.00 | 3,046.00 | 2,950.00 | 2,982.00 | 2,982.00 | -2.99% | 1,799,400 |
| Apr 9, 2026 | 3,161.00 | 3,166.00 | 3,074.00 | 3,074.00 | 3,074.00 | -2.81% | 1,601,200 |
| Apr 8, 2026 | 3,125.00 | 3,178.00 | 3,096.00 | 3,163.00 | 3,163.00 | 3.23% | 2,160,100 |
| Apr 7, 2026 | 3,078.00 | 3,096.00 | 3,039.00 | 3,064.00 | 3,064.00 | 0.29% | 751,400 |
| Apr 6, 2026 | 3,070.00 | 3,079.00 | 3,043.00 | 3,055.00 | 3,055.00 | -0.68% | 786,500 |
| Apr 3, 2026 | 3,065.00 | 3,086.00 | 3,056.00 | 3,076.00 | 3,076.00 | 0.10% | 597,700 |
| Apr 2, 2026 | 3,122.00 | 3,125.00 | 3,052.00 | 3,073.00 | 3,073.00 | 0.52% | 1,211,000 |
| Apr 1, 2026 | 3,073.00 | 3,073.00 | 3,032.00 | 3,057.00 | 3,057.00 | 1.19% | 1,339,100 |
| Mar 31, 2026 | 3,018.00 | 3,035.00 | 2,993.50 | 3,021.00 | 3,021.00 | 2.53% | 2,163,400 |
| Mar 30, 2026 | 2,923.00 | 2,947.50 | 2,880.00 | 2,946.50 | 2,946.50 | -2.24% | 2,026,500 |
| Mar 27, 2026 | 2,999.00 | 3,024.00 | 2,991.50 | 3,014.00 | 3,014.00 | 1.93% | 1,820,200 |
| Mar 26, 2026 | 2,962.50 | 2,981.00 | 2,941.00 | 2,957.00 | 2,957.00 | 0.08% | 1,243,000 |
| Mar 25, 2026 | 2,934.00 | 2,967.00 | 2,920.00 | 2,954.50 | 2,954.50 | -0.44% | 1,406,900 |
| Mar 24, 2026 | 2,960.00 | 2,967.50 | 2,939.50 | 2,967.50 | 2,967.50 | 1.52% | 927,500 |
| Mar 23, 2026 | 2,928.00 | 2,944.50 | 2,903.00 | 2,923.00 | 2,923.00 | -0.41% | 1,329,000 |
| Mar 19, 2026 | 2,934.50 | 2,974.50 | 2,931.00 | 2,935.00 | 2,935.00 | -1.28% | 1,570,300 |
| Mar 18, 2026 | 2,950.00 | 2,990.00 | 2,928.50 | 2,973.00 | 2,973.00 | 1.66% | 1,140,000 |
| Mar 17, 2026 | 2,931.00 | 2,956.50 | 2,915.50 | 2,924.50 | 2,924.50 | -0.54% | 965,300 |
| Mar 16, 2026 | 2,943.50 | 2,968.00 | 2,930.00 | 2,940.50 | 2,940.50 | -0.36% | 991,100 |
| Mar 13, 2026 | 2,961.00 | 2,999.00 | 2,947.00 | 2,951.00 | 2,951.00 | -1.40% | 1,327,900 |
| Mar 12, 2026 | 2,960.00 | 3,005.00 | 2,950.00 | 2,993.00 | 2,993.00 | -1.09% | 1,074,500 |
| Mar 11, 2026 | 3,096.00 | 3,123.00 | 3,026.00 | 3,026.00 | 3,026.00 | -1.01% | 1,333,500 |
| Mar 10, 2026 | 3,070.00 | 3,089.00 | 3,008.00 | 3,057.00 | 3,057.00 | -0.71% | 1,443,700 |
| Mar 9, 2026 | 3,007.00 | 3,086.00 | 2,992.00 | 3,079.00 | 3,079.00 | 0.39% | 1,155,500 |
| Mar 6, 2026 | 3,081.00 | 3,089.00 | 3,034.00 | 3,067.00 | 3,067.00 | 1.22% | 1,451,800 |
| Mar 5, 2026 | 3,101.00 | 3,104.00 | 3,014.00 | 3,030.00 | 3,030.00 | -0.03% | 1,822,400 |
| Mar 4, 2026 | 3,018.00 | 3,033.00 | 2,973.50 | 3,031.00 | 3,031.00 | -0.03% | 1,623,200 |
| Mar 3, 2026 | 3,101.00 | 3,110.00 | 3,014.00 | 3,032.00 | 3,032.00 | -2.19% | 1,536,700 |
| Mar 2, 2026 | 3,061.00 | 3,122.00 | 3,057.00 | 3,100.00 | 3,100.00 | -1.56% | 1,243,800 |
| Feb 27, 2026 | 3,144.00 | 3,158.00 | 3,113.00 | 3,149.00 | 3,149.00 | 2.44% | 2,448,900 |
| Feb 26, 2026 | 3,050.00 | 3,109.00 | 3,033.00 | 3,074.00 | 3,074.00 | 2.47% | 1,252,100 |
| Feb 25, 2026 | 2,981.50 | 3,007.00 | 2,953.00 | 3,000.00 | 3,000.00 | 1.21% | 1,416,800 |