Otsuka Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.18	35.99	35.11	35.48	35.48	6.87%	61,900
Apr 27, 2026	33.31	33.44	33.15	33.20	33.20	-1.64%	36,284
Apr 24, 2026	34.19	34.19	33.66	33.75	33.75	-0.09%	24,594
Apr 23, 2026	32.69	34.13	32.69	33.78	33.78	0.66%	40,982
Apr 22, 2026	33.83	33.83	33.52	33.56	33.56	2.44%	72,982
Apr 21, 2026	33.01	33.09	32.71	32.76	32.76	-2.59%	39,378
Apr 20, 2026	33.65	33.71	33.57	33.63	33.63	0.03%	29,311
Apr 17, 2026	33.69	33.74	33.16	33.62	33.62	0.51%	26,565
Apr 16, 2026	33.77	33.92	33.37	33.45	33.45	0.55%	30,059
Apr 15, 2026	32.59	33.42	32.59	33.27	33.27	0.44%	31,487
Apr 14, 2026	33.58	33.59	33.12	33.12	33.12	-0.07%	27,831
Apr 13, 2026	32.90	33.90	32.88	33.14	33.14	-2.18%	28,755
Apr 10, 2026	33.68	33.99	33.63	33.88	33.88	-1.68%	69,774
Apr 9, 2026	34.34	34.64	34.12	34.46	34.46	-1.71%	25,500
Apr 8, 2026	35.20	35.20	34.92	35.06	35.06	-0.17%	41,526
Apr 7, 2026	34.75	35.12	34.74	35.12	35.12	-0.06%	24,294
Apr 6, 2026	35.13	35.21	35.06	35.14	35.14	-1.84%	22,874
Apr 2, 2026	35.35	35.84	35.35	35.80	35.80	-1.62%	24,976
Apr 1, 2026	36.30	36.55	36.24	36.39	36.39	2.88%	25,082
Mar 31, 2026	34.87	35.37	34.69	35.37	35.37	1.32%	26,944
Mar 30, 2026	35.16	35.25	34.90	34.91	34.91	-0.06%	24,313
Mar 27, 2026	34.30	35.95	34.30	34.93	34.93	0.98%	60,378
Mar 26, 2026	34.74	34.75	34.37	34.59	34.59	0.33%	26,975
Mar 25, 2026	34.51	34.65	34.45	34.48	34.48	2.82%	36,363
Mar 24, 2026	33.44	33.66	33.42	33.53	33.53	-0.42%	52,154
Mar 23, 2026	32.76	33.87	32.76	33.67	33.67	2.50%	58,142
Mar 20, 2026	33.63	33.63	32.85	32.85	32.85	-2.90%	35,943
Mar 19, 2026	33.51	34.19	33.37	33.83	33.83	-1.20%	128,874
Mar 18, 2026	34.45	34.61	34.24	34.24	34.24	-2.09%	43,347
Mar 17, 2026	35.03	35.12	34.85	34.97	34.97	0.69%	37,930
Mar 16, 2026	33.01	34.95	33.01	34.73	34.73	1.34%	32,647
Mar 13, 2026	34.75	34.75	34.27	34.27	34.27	-0.58%	63,843
Mar 12, 2026	36.06	36.06	34.33	34.47	34.47	1.47%	30,189
Mar 11, 2026	35.17	35.17	33.88	33.97	33.97	5.30%	53,332
Mar 10, 2026	34.05	34.05	32.26	32.26	32.26	1.90%	33,494
Mar 9, 2026	32.70	32.70	31.00	31.66	31.66	0.96%	32,000
Mar 6, 2026	31.26	31.41	31.23	31.36	31.36	-1.75%	42,283
Mar 5, 2026	32.00	32.25	31.75	31.92	31.92	-2.68%	34,156
Mar 4, 2026	32.52	32.81	32.52	32.80	32.80	2.98%	29,514
Mar 3, 2026	31.24	31.92	31.09	31.85	31.85	-3.01%	37,060
Mar 2, 2026	32.79	32.92	32.74	32.84	32.84	-4.00%	24,030
Feb 27, 2026	34.23	34.30	34.16	34.21	34.21	2.89%	62,107
Feb 26, 2026	33.57	33.57	33.17	33.25	33.25	-0.98%	74,623
Feb 25, 2026	33.66	34.00	33.32	33.58	33.58	-0.36%	37,261
Feb 24, 2026	33.55	33.76	33.52	33.70	33.70	-2.01%	27,989
Feb 23, 2026	34.33	34.62	34.21	34.39	34.39	0.29%	26,259
Feb 20, 2026	34.18	34.29	34.04	34.29	34.29	2.05%	26,629
Feb 19, 2026	33.50	33.60	33.46	33.60	33.60	-1.90%	45,885
Feb 18, 2026	34.36	34.48	34.23	34.25	34.25	1.65%	23,252
Feb 17, 2026	33.62	33.87	33.60	33.70	33.70	-2.76%	21,023
Feb 13, 2026	34.93	34.93	34.36	34.65	34.65	8.04%	21,757
Feb 12, 2026	32.08	32.14	31.90	32.07	32.07	-0.40%	44,052
Feb 11, 2026	32.18	32.42	32.17	32.20	32.20	0.94%	17,905
Feb 10, 2026	32.15	32.34	31.87	31.90	31.90	2.81%	70,541
Feb 9, 2026	30.50	31.04	30.24	31.03	31.03	3.05%	38,313
Feb 6, 2026	30.07	30.13	29.97	30.11	30.11	-0.26%	21,857
Feb 5, 2026	30.08	30.34	30.08	30.19	30.19	-0.10%	25,372
Feb 4, 2026	30.31	30.43	30.03	30.22	30.22	1.34%	35,325
Feb 3, 2026	29.84	29.85	29.67	29.82	29.82	-0.17%	30,623
Feb 2, 2026	30.50	30.50	29.83	29.87	29.87	-0.33%	34,633
Jan 30, 2026	30.05	30.16	29.87	29.97	29.97	-	39,833
Jan 29, 2026	30.20	30.20	29.69	29.97	29.97	0.98%	42,169
Jan 28, 2026	29.70	29.71	29.54	29.68	29.68	-0.30%	39,253
Jan 27, 2026	29.61	29.88	29.61	29.77	29.77	-2.30%	31,149
Jan 26, 2026	30.60	30.64	30.42	30.47	30.47	1.25%	23,616
Jan 23, 2026	29.82	30.15	29.82	30.10	30.10	4.50%	33,550
Jan 22, 2026	28.79	28.84	28.75	28.80	28.80	1.23%	32,826
Jan 21, 2026	28.35	28.48	28.32	28.45	28.45	1.46%	34,108
Jan 20, 2026	28.85	29.10	28.03	28.04	28.04	-0.99%	50,721
Jan 16, 2026	28.38	28.40	28.32	28.32	28.32	-1.56%	43,756
Jan 15, 2026	28.89	28.91	28.77	28.77	28.77	-0.31%	29,915
Jan 14, 2026	28.84	28.91	27.72	28.86	28.86	-0.38%	26,927
Jan 13, 2026	29.12	29.12	28.97	28.97	28.97	-1.43%	26,084
Jan 12, 2026	29.31	29.60	29.09	29.39	29.39	0.89%	36,695
Jan 9, 2026	29.09	29.22	28.99	29.13	29.13	-0.95%	58,072
Jan 8, 2026	29.30	29.49	29.29	29.41	29.41	3.41%	52,622
Jan 7, 2026	28.46	28.50	28.40	28.44	28.44	1.17%	21,059
Jan 6, 2026	28.10	28.25	27.98	28.11	28.11	-2.90%	36,653
Jan 5, 2026	28.74	28.95	28.74	28.95	28.95	1.94%	27,038
Jan 2, 2026	28.42	28.61	27.99	28.40	28.40	0.25%	36,418
Dec 31, 2025	28.00	28.91	28.00	28.33	28.33	-0.91%	22,092
Dec 30, 2025	28.46	28.59	27.89	28.59	28.59	-0.03%	21,931
Dec 29, 2025	28.65	28.76	28.60	28.60	28.60	-2.75%	28,619
Dec 26, 2025	29.37	29.51	29.33	29.41	29.41	0.65%	36,955
Dec 24, 2025	29.16	29.22	29.09	29.22	29.22	-0.71%	9,873
Dec 23, 2025	29.40	29.44	29.37	29.43	29.43	1.83%	37,410
Dec 22, 2025	28.80	28.91	28.80	28.90	28.90	-1.60%	16,410
Dec 19, 2025	29.40	29.49	29.37	29.37	29.37	-1.11%	16,181
Dec 18, 2025	29.83	29.84	29.68	29.70	29.70	0.75%	51,529
Dec 17, 2025	29.65	29.67	29.48	29.48	29.48	-0.51%	28,893
Dec 16, 2025	29.70	29.77	29.56	29.63	29.63	-0.90%	29,529
Dec 15, 2025	29.92	29.95	29.81	29.90	29.90	0.81%	28,467
Dec 12, 2025	29.80	29.80	29.36	29.66	29.66	-1.56%	34,097
Dec 11, 2025	30.10	30.34	30.08	30.13	30.13	0.57%	52,934
Dec 10, 2025	29.77	30.00	29.66	29.96	29.96	1.73%	37,820
Dec 9, 2025	29.47	29.94	29.41	29.45	29.45	0.03%	20,433
Dec 8, 2025	29.47	29.47	29.29	29.44	29.44	-0.30%	21,306
Dec 5, 2025	29.53	29.59	29.43	29.53	29.53	-1.20%	24,694
Dec 4, 2025	29.95	30.04	29.79	29.89	29.89	2.71%	15,859
Dec 3, 2025	28.80	29.10	28.80	29.10	29.10	1.64%	33,312