Otsuka Holdings Co., Ltd. (TYO:4578)
Japan
· Delayed Price · Currency is JPY 9,161.00
-172.00 (-1.84%)
At close: Dec 5, 2025
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,189.00 | 9,241.00 | 9,083.00 | 9,161.00 | 9,161.00 | -1.84% | 1,093,000 |
| Dec 4, 2025 | 9,300.00 | 9,379.00 | 9,100.00 | 9,333.00 | 9,333.00 | 3.20% | 1,977,500 |
| Dec 3, 2025 | 8,810.00 | 9,064.00 | 8,801.00 | 9,044.00 | 9,044.00 | 1.45% | 1,163,500 |
| Dec 2, 2025 | 8,718.00 | 8,915.00 | 8,708.00 | 8,915.00 | 8,915.00 | 2.64% | 1,306,900 |
| Dec 1, 2025 | 8,770.00 | 8,854.00 | 8,632.00 | 8,686.00 | 8,686.00 | -1.81% | 949,400 |
| Nov 28, 2025 | 8,794.00 | 8,846.00 | 8,714.00 | 8,846.00 | 8,846.00 | 0.06% | 894,700 |
| Nov 27, 2025 | 8,980.00 | 9,106.00 | 8,829.00 | 8,841.00 | 8,841.00 | -2.06% | 882,300 |
| Nov 26, 2025 | 8,900.00 | 9,270.00 | 8,799.00 | 9,027.00 | 9,027.00 | 4.24% | 2,520,800 |
| Nov 25, 2025 | 8,659.00 | 8,709.00 | 8,545.00 | 8,660.00 | 8,660.00 | 1.09% | 1,251,500 |
| Nov 21, 2025 | 8,316.00 | 8,576.00 | 8,316.00 | 8,567.00 | 8,567.00 | 2.82% | 1,733,700 |
| Nov 20, 2025 | 8,303.00 | 8,474.00 | 8,270.00 | 8,332.00 | 8,332.00 | 0.75% | 1,098,300 |
| Nov 19, 2025 | 8,335.00 | 8,361.00 | 8,226.00 | 8,270.00 | 8,270.00 | -0.45% | 993,000 |
| Nov 18, 2025 | 8,314.00 | 8,456.00 | 8,303.00 | 8,307.00 | 8,307.00 | -1.18% | 815,900 |
| Nov 17, 2025 | 8,350.00 | 8,427.00 | 8,271.00 | 8,406.00 | 8,406.00 | 0.48% | 847,600 |
| Nov 14, 2025 | 8,213.00 | 8,403.00 | 8,150.00 | 8,366.00 | 8,366.00 | 2.05% | 1,127,900 |
| Nov 13, 2025 | 8,406.00 | 8,482.00 | 8,181.00 | 8,198.00 | 8,198.00 | -2.31% | 995,000 |
| Nov 12, 2025 | 8,330.00 | 8,392.00 | 8,171.00 | 8,392.00 | 8,392.00 | 2.35% | 1,503,600 |
| Nov 11, 2025 | 8,173.00 | 8,257.00 | 8,083.00 | 8,199.00 | 8,199.00 | 0.18% | 1,271,600 |
| Nov 10, 2025 | 8,364.00 | 8,381.00 | 8,170.00 | 8,184.00 | 8,184.00 | -2.22% | 901,700 |
| Nov 7, 2025 | 8,511.00 | 8,550.00 | 8,250.00 | 8,370.00 | 8,370.00 | -1.66% | 793,100 |
| Nov 6, 2025 | 8,280.00 | 8,511.00 | 8,257.00 | 8,511.00 | 8,511.00 | 0.87% | 1,010,800 |
| Nov 5, 2025 | 8,629.00 | 8,708.00 | 8,310.00 | 8,438.00 | 8,438.00 | -1.87% | 1,554,800 |
| Nov 4, 2025 | 8,292.00 | 8,608.00 | 8,280.00 | 8,599.00 | 8,599.00 | 2.69% | 1,927,700 |
| Oct 31, 2025 | 8,234.00 | 8,449.00 | 8,090.00 | 8,374.00 | 8,374.00 | 1.10% | 1,627,700 |
| Oct 30, 2025 | 8,121.00 | 8,317.00 | 8,070.00 | 8,283.00 | 8,283.00 | 2.17% | 1,214,200 |
| Oct 29, 2025 | 8,234.00 | 8,276.00 | 8,018.00 | 8,107.00 | 8,107.00 | -1.41% | 863,800 |
| Oct 28, 2025 | 8,350.00 | 8,350.00 | 8,190.00 | 8,223.00 | 8,223.00 | -1.63% | 802,500 |
| Oct 27, 2025 | 8,397.00 | 8,430.00 | 8,338.00 | 8,359.00 | 8,359.00 | 0.89% | 724,500 |
| Oct 24, 2025 | 8,366.00 | 8,397.00 | 8,246.00 | 8,285.00 | 8,285.00 | -0.37% | 700,000 |
| Oct 23, 2025 | 8,280.00 | 8,356.00 | 8,214.00 | 8,316.00 | 8,316.00 | 1.12% | 861,200 |
| Oct 22, 2025 | 8,233.00 | 8,275.00 | 8,180.00 | 8,224.00 | 8,224.00 | -0.05% | 738,000 |
| Oct 21, 2025 | 8,269.00 | 8,280.00 | 8,199.00 | 8,228.00 | 8,228.00 | -0.34% | 763,700 |
| Oct 20, 2025 | 8,320.00 | 8,373.00 | 8,236.00 | 8,256.00 | 8,256.00 | 1.30% | 790,800 |
| Oct 17, 2025 | 8,176.00 | 8,189.00 | 8,083.00 | 8,150.00 | 8,150.00 | -0.32% | 659,000 |
| Oct 16, 2025 | 8,092.00 | 8,185.00 | 7,993.00 | 8,176.00 | 8,176.00 | 2.14% | 1,013,200 |
| Oct 15, 2025 | 7,949.00 | 8,005.00 | 7,891.00 | 8,005.00 | 8,005.00 | 1.33% | 1,154,100 |
| Oct 14, 2025 | 7,807.00 | 7,955.00 | 7,756.00 | 7,900.00 | 7,900.00 | -2.55% | 1,334,800 |
| Oct 10, 2025 | 8,400.00 | 8,404.00 | 8,070.00 | 8,107.00 | 8,107.00 | -3.61% | 1,651,300 |
| Oct 9, 2025 | 8,394.00 | 8,521.00 | 8,383.00 | 8,411.00 | 8,411.00 | 0.14% | 1,067,100 |
| Oct 8, 2025 | 8,540.00 | 8,567.00 | 8,365.00 | 8,399.00 | 8,399.00 | -0.49% | 1,030,100 |
| Oct 7, 2025 | 8,435.00 | 8,554.00 | 8,383.00 | 8,440.00 | 8,440.00 | 0.09% | 903,800 |
| Oct 6, 2025 | 8,399.00 | 8,471.00 | 8,303.00 | 8,432.00 | 8,432.00 | 3.82% | 1,184,900 |
| Oct 3, 2025 | 8,111.00 | 8,216.00 | 8,100.00 | 8,122.00 | 8,122.00 | -1.10% | 709,200 |
| Oct 2, 2025 | 8,315.00 | 8,388.00 | 8,114.00 | 8,212.00 | 8,212.00 | -0.69% | 1,268,300 |
| Oct 1, 2025 | 8,097.00 | 8,337.00 | 7,935.00 | 8,269.00 | 8,269.00 | 5.22% | 2,143,400 |
| Sep 30, 2025 | 7,744.00 | 7,877.00 | 7,738.00 | 7,859.00 | 7,859.00 | 1.41% | 1,145,500 |
| Sep 29, 2025 | 7,800.00 | 7,866.00 | 7,717.00 | 7,750.00 | 7,750.00 | -0.19% | 1,017,000 |
| Sep 26, 2025 | 7,886.00 | 7,910.00 | 7,655.00 | 7,765.00 | 7,765.00 | -2.94% | 2,272,600 |
| Sep 25, 2025 | 8,117.00 | 8,121.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.44% | 1,245,000 |
| Sep 24, 2025 | 8,134.00 | 8,295.00 | 8,117.00 | 8,117.00 | 8,117.00 | 0.97% | 1,246,600 |