Skip to main content
Otsuka Corporation (TYO:4768)
Japan flag Japan · Delayed Price · Currency is JPY
3,117.00
-35.00 (-1.11%)
Sep 26, 2025, 3:30 PM JST

Otsuka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,119.003,152.003,102.003,117.003,117.00-1.11%1,279,100
Sep 25, 20253,147.003,153.003,120.003,152.003,152.000.57%1,171,300
Sep 24, 20253,143.003,163.003,121.003,134.003,134.00-0.35%1,045,600
Sep 22, 20253,111.003,169.003,110.003,145.003,145.000.58%799,300
Sep 19, 20253,160.003,192.003,124.003,127.003,127.00-1.76%1,426,200
Sep 18, 20253,152.003,195.003,147.003,183.003,183.001.50%878,300
Sep 17, 20253,180.003,185.003,129.003,136.003,136.00-1.54%1,005,300
Sep 16, 20253,177.003,203.003,172.003,185.003,185.00-0.09%1,179,300
Sep 12, 20253,195.003,207.003,176.003,188.003,188.000.50%1,380,700
Sep 11, 20253,091.003,181.003,075.003,172.003,172.001.18%1,380,700
Sep 10, 20253,091.003,137.003,087.003,135.003,135.001.59%718,200
Sep 9, 20253,100.003,123.003,086.003,086.003,086.00-0.45%917,000
Sep 8, 20253,070.003,107.003,067.003,100.003,100.001.81%964,900
Sep 5, 20253,053.003,064.003,029.003,045.003,045.00-0.56%866,300
Sep 4, 20253,026.003,062.003,006.003,062.003,062.002.19%1,021,300
Sep 3, 20252,999.003,027.002,989.002,996.502,996.50-0.12%1,121,200
Sep 2, 20252,999.003,018.002,987.503,000.003,000.00-0.07%682,400
Sep 1, 20253,032.003,054.002,996.003,002.003,002.00-0.99%609,400
Aug 29, 20253,028.003,040.003,008.003,032.003,032.000.13%1,299,600
Aug 28, 20253,009.003,040.002,998.003,028.003,028.00-970,700
Aug 27, 20252,986.003,035.002,982.503,028.003,028.000.97%1,192,100
Aug 26, 20253,038.003,059.002,999.002,999.002,999.00-1.96%2,276,000
Aug 25, 20253,123.003,123.003,059.003,059.003,059.00-2.05%836,900
Aug 22, 20253,100.003,137.003,093.003,123.003,123.000.29%546,600
Aug 21, 20253,127.003,141.003,093.003,114.003,114.00-0.16%798,200
Aug 20, 20253,125.003,136.003,091.003,119.003,119.000.10%1,035,200
Aug 19, 20253,122.003,127.003,087.003,116.003,116.00-0.19%729,300
Aug 18, 20253,100.003,149.003,093.003,122.003,122.001.50%830,900
Aug 15, 20253,100.003,106.003,061.003,076.003,076.00-1.19%1,011,100
Aug 14, 20253,132.003,138.003,101.003,113.003,113.00-1.21%739,100
Aug 13, 20253,148.003,177.003,136.003,151.003,151.000.10%976,100
Aug 12, 20253,100.003,163.003,100.003,148.003,148.000.90%1,077,800
Aug 8, 20253,149.003,186.003,116.003,120.003,120.00-0.92%1,047,300
Aug 7, 20253,136.003,171.003,120.003,149.003,149.000.32%1,437,300
Aug 6, 20253,172.003,193.003,139.003,139.003,139.00-2.03%1,396,300
Aug 5, 20253,270.003,316.003,204.003,204.003,204.00-1.57%1,632,600
Aug 4, 20253,199.003,296.003,160.003,255.003,255.0012.13%4,457,200
Aug 1, 20252,894.502,948.002,874.002,903.002,903.001.24%1,237,200
Jul 31, 20252,852.502,892.002,852.002,867.502,867.500.14%806,000
Jul 30, 20252,859.002,871.002,849.002,863.502,863.500.10%1,022,100
Jul 29, 20252,860.002,871.502,850.502,860.502,860.50-0.35%610,200
Jul 28, 20252,869.002,896.002,860.502,870.502,870.50-0.33%798,800
Jul 25, 20252,867.502,891.502,859.502,880.002,880.000.44%659,300
Jul 24, 20252,862.502,886.502,848.002,867.502,867.500.65%994,700
Jul 23, 20252,832.002,859.502,815.002,849.002,849.000.69%1,088,200
Jul 22, 20252,856.002,878.002,829.002,829.502,829.50-1.17%709,700
Jul 18, 20252,906.002,909.502,860.002,863.002,863.00-0.90%646,200
Jul 17, 20252,859.002,896.002,850.002,889.002,889.001.55%723,600
Jul 16, 20252,833.002,869.002,833.002,845.002,845.000.44%634,500
Jul 15, 20252,858.002,859.002,829.502,832.502,832.50-0.51%630,700