Otsuka Holdings Co., Ltd. (TYO:4578)
Japan
· Delayed Price · Currency is JPY 10,140
+270 (2.74%)
Mar 10, 2026, 10:04 AM JST
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10,020.00 | 10,090.00 | 9,974.00 | 10,015.00 | - | 1.47% | 183,100 |
| Mar 9, 2026 | 9,602.00 | 9,899.00 | 9,602.00 | 9,870.00 | 9,870.00 | -1.89% | 1,516,900 |
| Mar 6, 2026 | 9,944.00 | 10,070.00 | 9,880.00 | 10,060.00 | 10,060.00 | -1.08% | 1,245,000 |
| Mar 5, 2026 | 10,325.00 | 10,405.00 | 10,120.00 | 10,170.00 | 10,170.00 | 0.84% | 1,173,400 |
| Mar 4, 2026 | 9,940.00 | 10,120.00 | 9,895.00 | 10,085.00 | 10,085.00 | -0.49% | 1,326,700 |
| Mar 3, 2026 | 10,250.00 | 10,315.00 | 10,090.00 | 10,135.00 | 10,135.00 | -2.97% | 1,271,600 |
| Mar 2, 2026 | 10,525.00 | 10,625.00 | 10,375.00 | 10,445.00 | 10,445.00 | -2.47% | 1,303,200 |
| Feb 27, 2026 | 10,450.00 | 10,810.00 | 10,435.00 | 10,710.00 | 10,710.00 | 3.03% | 1,994,100 |
| Feb 26, 2026 | 10,260.00 | 10,465.00 | 10,260.00 | 10,395.00 | 10,395.00 | 0.05% | 1,597,300 |
| Feb 25, 2026 | 10,650.00 | 10,690.00 | 10,220.00 | 10,390.00 | 10,390.00 | -0.34% | 1,465,900 |
| Feb 24, 2026 | 10,570.00 | 10,585.00 | 10,265.00 | 10,425.00 | 10,425.00 | -1.84% | 1,674,900 |
| Feb 20, 2026 | 10,495.00 | 10,730.00 | 10,445.00 | 10,620.00 | 10,620.00 | 1.63% | 1,151,200 |
| Feb 19, 2026 | 10,215.00 | 10,545.00 | 10,215.00 | 10,450.00 | 10,450.00 | -1.55% | 1,098,800 |
| Feb 18, 2026 | 10,395.00 | 10,665.00 | 10,320.00 | 10,615.00 | 10,615.00 | 2.96% | 1,044,900 |
| Feb 17, 2026 | 10,600.00 | 10,650.00 | 10,270.00 | 10,310.00 | 10,310.00 | -3.73% | 1,160,900 |
| Feb 16, 2026 | 10,750.00 | 10,910.00 | 10,480.00 | 10,710.00 | 10,710.00 | 1.18% | 1,301,100 |
| Feb 13, 2026 | 9,955.00 | 10,585.00 | 9,499.00 | 10,585.00 | 10,585.00 | 7.23% | 3,319,100 |
| Feb 12, 2026 | 9,956.00 | 9,956.00 | 9,813.00 | 9,871.00 | 9,871.00 | 0.14% | 1,061,800 |
| Feb 10, 2026 | 9,700.00 | 9,980.00 | 9,675.00 | 9,857.00 | 9,857.00 | 2.56% | 1,205,000 |
| Feb 9, 2026 | 9,700.00 | 9,842.00 | 9,558.00 | 9,611.00 | 9,611.00 | 2.86% | 1,474,000 |
| Feb 6, 2026 | 9,434.00 | 9,481.00 | 9,252.00 | 9,344.00 | 9,344.00 | -1.46% | 858,100 |
| Feb 5, 2026 | 9,486.00 | 9,599.00 | 9,415.00 | 9,482.00 | 9,482.00 | 0.71% | 1,431,500 |
| Feb 4, 2026 | 9,423.00 | 9,511.00 | 9,330.00 | 9,415.00 | 9,415.00 | 0.44% | 1,140,300 |
| Feb 3, 2026 | 9,232.00 | 9,446.00 | 9,142.00 | 9,374.00 | 9,374.00 | 1.56% | 1,204,100 |
| Feb 2, 2026 | 9,400.00 | 9,466.00 | 9,160.00 | 9,230.00 | 9,230.00 | -0.12% | 1,107,300 |
| Jan 30, 2026 | 9,221.00 | 9,321.00 | 9,174.00 | 9,241.00 | 9,241.00 | 0.93% | 1,266,200 |
| Jan 29, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,156.00 | 9,156.00 | 0.53% | 982,100 |
| Jan 28, 2026 | 9,053.00 | 9,152.00 | 8,995.00 | 9,108.00 | 9,108.00 | -0.39% | 1,158,800 |
| Jan 27, 2026 | 9,247.00 | 9,252.00 | 9,020.00 | 9,144.00 | 9,144.00 | -3.35% | 1,231,000 |
| Jan 26, 2026 | 9,376.00 | 9,594.00 | 9,252.00 | 9,461.00 | 9,461.00 | 1.27% | 1,544,700 |
| Jan 23, 2026 | 9,150.00 | 9,360.00 | 9,093.00 | 9,342.00 | 9,342.00 | 2.36% | 1,336,700 |
| Jan 22, 2026 | 8,982.00 | 9,127.00 | 8,905.00 | 9,127.00 | 9,127.00 | 1.89% | 1,047,200 |
| Jan 21, 2026 | 8,925.00 | 9,177.00 | 8,897.00 | 8,958.00 | 8,958.00 | 0.04% | 1,089,200 |
| Jan 20, 2026 | 8,900.00 | 8,981.00 | 8,801.00 | 8,954.00 | 8,954.00 | 0.91% | 866,200 |
| Jan 19, 2026 | 8,910.00 | 9,000.00 | 8,794.00 | 8,873.00 | 8,873.00 | -1.58% | 649,000 |
| Jan 16, 2026 | 9,032.00 | 9,079.00 | 8,947.00 | 9,015.00 | 9,015.00 | -2.07% | 656,000 |
| Jan 15, 2026 | 9,174.00 | 9,273.00 | 9,135.00 | 9,206.00 | 9,206.00 | 0.52% | 754,300 |
| Jan 14, 2026 | 9,133.00 | 9,314.00 | 9,128.00 | 9,158.00 | 9,158.00 | -0.40% | 999,500 |
| Jan 13, 2026 | 9,209.00 | 9,345.00 | 9,130.00 | 9,195.00 | 9,195.00 | 1.16% | 1,102,200 |
| Jan 9, 2026 | 9,113.00 | 9,200.00 | 9,010.00 | 9,090.00 | 9,090.00 | -1.25% | 1,135,900 |
| Jan 8, 2026 | 9,060.00 | 9,249.00 | 9,015.00 | 9,205.00 | 9,205.00 | 3.07% | 1,152,900 |
| Jan 7, 2026 | 8,875.00 | 9,026.00 | 8,848.00 | 8,931.00 | 8,931.00 | 0.87% | 1,255,700 |
| Jan 6, 2026 | 8,896.00 | 8,918.00 | 8,671.00 | 8,854.00 | 8,854.00 | -2.15% | 1,467,000 |
| Jan 5, 2026 | 8,924.00 | 9,089.00 | 8,890.00 | 9,049.00 | 9,049.00 | 1.98% | 1,151,800 |
| Dec 30, 2025 | 8,924.00 | 8,958.00 | 8,868.00 | 8,873.00 | 8,873.00 | -0.42% | 762,900 |
| Dec 29, 2025 | 9,096.00 | 9,096.00 | 8,910.00 | 8,910.00 | 8,910.00 | -3.14% | 960,300 |
| Dec 26, 2025 | 9,161.00 | 9,242.00 | 9,111.00 | 9,199.00 | 9,129.00 | 0.97% | 974,500 |
| Dec 25, 2025 | 9,189.00 | 9,200.00 | 9,100.00 | 9,111.00 | 9,041.67 | 0.10% | 590,700 |
| Dec 24, 2025 | 9,194.00 | 9,273.00 | 9,102.00 | 9,102.00 | 9,032.74 | -0.86% | 664,800 |
| Dec 23, 2025 | 9,111.00 | 9,247.00 | 8,932.00 | 9,181.00 | 9,111.14 | 1.09% | 751,500 |
| Dec 22, 2025 | 9,286.00 | 9,299.00 | 9,069.00 | 9,082.00 | 9,012.89 | -1.52% | 788,200 |
| Dec 19, 2025 | 9,250.00 | 9,377.00 | 9,215.00 | 9,222.00 | 9,151.82 | -0.30% | 1,494,400 |
| Dec 18, 2025 | 9,270.00 | 9,357.00 | 9,219.00 | 9,250.00 | 9,179.61 | 0.23% | 869,100 |
| Dec 17, 2025 | 9,225.00 | 9,231.00 | 9,033.00 | 9,229.00 | 9,158.77 | 0.53% | 789,100 |
| Dec 16, 2025 | 9,360.00 | 9,364.00 | 9,173.00 | 9,180.00 | 9,110.14 | -1.23% | 961,800 |
| Dec 15, 2025 | 9,462.00 | 9,575.00 | 9,269.00 | 9,294.00 | 9,223.28 | -0.19% | 876,800 |
| Dec 12, 2025 | 9,430.00 | 9,462.00 | 9,300.00 | 9,312.00 | 9,241.14 | 0.13% | 1,212,300 |
| Dec 11, 2025 | 9,449.00 | 9,449.00 | 9,241.00 | 9,300.00 | 9,229.23 | -0.16% | 918,900 |
| Dec 10, 2025 | 9,150.00 | 9,330.00 | 9,130.00 | 9,315.00 | 9,244.12 | 1.03% | 948,800 |
| Dec 9, 2025 | 9,160.00 | 9,247.00 | 9,055.00 | 9,220.00 | 9,149.84 | 0.44% | 911,900 |
| Dec 8, 2025 | 9,220.00 | 9,262.00 | 9,134.00 | 9,180.00 | 9,110.14 | 0.21% | 1,163,800 |
| Dec 5, 2025 | 9,189.00 | 9,241.00 | 9,083.00 | 9,161.00 | 9,091.29 | -1.84% | 1,093,000 |
| Dec 4, 2025 | 9,300.00 | 9,379.00 | 9,100.00 | 9,333.00 | 9,261.98 | 3.20% | 1,977,500 |
| Dec 3, 2025 | 8,810.00 | 9,064.00 | 8,801.00 | 9,044.00 | 8,975.18 | 1.45% | 1,163,500 |
| Dec 2, 2025 | 8,718.00 | 8,915.00 | 8,708.00 | 8,915.00 | 8,847.16 | 2.64% | 1,306,900 |
| Dec 1, 2025 | 8,770.00 | 8,854.00 | 8,632.00 | 8,686.00 | 8,619.90 | -1.81% | 949,400 |
| Nov 28, 2025 | 8,794.00 | 8,846.00 | 8,714.00 | 8,846.00 | 8,778.69 | 0.06% | 894,700 |
| Nov 27, 2025 | 8,980.00 | 9,106.00 | 8,829.00 | 8,841.00 | 8,773.72 | -2.06% | 882,300 |
| Nov 26, 2025 | 8,900.00 | 9,270.00 | 8,799.00 | 9,027.00 | 8,958.31 | 4.24% | 2,520,800 |
| Nov 25, 2025 | 8,659.00 | 8,709.00 | 8,545.00 | 8,660.00 | 8,594.10 | 1.09% | 1,251,500 |
| Nov 21, 2025 | 8,316.00 | 8,576.00 | 8,316.00 | 8,567.00 | 8,501.81 | 2.82% | 1,733,700 |
| Nov 20, 2025 | 8,303.00 | 8,474.00 | 8,270.00 | 8,332.00 | 8,268.60 | 0.75% | 1,098,300 |
| Nov 19, 2025 | 8,335.00 | 8,361.00 | 8,226.00 | 8,270.00 | 8,207.07 | -0.45% | 993,000 |
| Nov 18, 2025 | 8,314.00 | 8,456.00 | 8,303.00 | 8,307.00 | 8,243.79 | -1.18% | 815,900 |
| Nov 17, 2025 | 8,350.00 | 8,427.00 | 8,271.00 | 8,406.00 | 8,342.03 | 0.48% | 847,600 |
| Nov 14, 2025 | 8,213.00 | 8,403.00 | 8,150.00 | 8,366.00 | 8,302.34 | 2.05% | 1,127,900 |
| Nov 13, 2025 | 8,406.00 | 8,482.00 | 8,181.00 | 8,198.00 | 8,135.62 | -2.31% | 995,000 |
| Nov 12, 2025 | 8,330.00 | 8,392.00 | 8,171.00 | 8,392.00 | 8,328.14 | 2.35% | 1,503,600 |
| Nov 11, 2025 | 8,173.00 | 8,257.00 | 8,083.00 | 8,199.00 | 8,136.61 | 0.18% | 1,271,600 |
| Nov 10, 2025 | 8,364.00 | 8,381.00 | 8,170.00 | 8,184.00 | 8,121.72 | -2.22% | 901,700 |
| Nov 7, 2025 | 8,511.00 | 8,550.00 | 8,250.00 | 8,370.00 | 8,306.31 | -1.66% | 793,100 |
| Nov 6, 2025 | 8,280.00 | 8,511.00 | 8,257.00 | 8,511.00 | 8,446.24 | 0.87% | 1,010,800 |
| Nov 5, 2025 | 8,629.00 | 8,708.00 | 8,310.00 | 8,438.00 | 8,373.79 | -1.87% | 1,554,800 |
| Nov 4, 2025 | 8,292.00 | 8,608.00 | 8,280.00 | 8,599.00 | 8,533.57 | 2.69% | 1,927,700 |
| Oct 31, 2025 | 8,234.00 | 8,449.00 | 8,090.00 | 8,374.00 | 8,310.28 | 1.10% | 1,627,700 |
| Oct 30, 2025 | 8,121.00 | 8,317.00 | 8,070.00 | 8,283.00 | 8,219.97 | 2.17% | 1,214,200 |
| Oct 29, 2025 | 8,234.00 | 8,276.00 | 8,018.00 | 8,107.00 | 8,045.31 | -1.41% | 863,800 |
| Oct 28, 2025 | 8,350.00 | 8,350.00 | 8,190.00 | 8,223.00 | 8,160.43 | -1.63% | 802,500 |
| Oct 27, 2025 | 8,397.00 | 8,430.00 | 8,338.00 | 8,359.00 | 8,295.39 | 0.89% | 724,500 |
| Oct 24, 2025 | 8,366.00 | 8,397.00 | 8,246.00 | 8,285.00 | 8,221.96 | -0.37% | 700,000 |
| Oct 23, 2025 | 8,280.00 | 8,356.00 | 8,214.00 | 8,316.00 | 8,252.72 | 1.12% | 861,200 |
| Oct 22, 2025 | 8,233.00 | 8,275.00 | 8,180.00 | 8,224.00 | 8,161.42 | -0.05% | 738,000 |
| Oct 21, 2025 | 8,269.00 | 8,280.00 | 8,199.00 | 8,228.00 | 8,165.39 | -0.34% | 763,700 |
| Oct 20, 2025 | 8,320.00 | 8,373.00 | 8,236.00 | 8,256.00 | 8,193.18 | 1.30% | 790,800 |
| Oct 17, 2025 | 8,176.00 | 8,189.00 | 8,083.00 | 8,150.00 | 8,087.98 | -0.32% | 659,000 |
| Oct 16, 2025 | 8,092.00 | 8,185.00 | 7,993.00 | 8,176.00 | 8,113.78 | 2.14% | 1,013,200 |
| Oct 15, 2025 | 7,949.00 | 8,005.00 | 7,891.00 | 8,005.00 | 7,944.09 | 1.33% | 1,154,100 |
| Oct 14, 2025 | 7,807.00 | 7,955.00 | 7,756.00 | 7,900.00 | 7,839.88 | -2.55% | 1,334,800 |
| Oct 10, 2025 | 8,400.00 | 8,404.00 | 8,070.00 | 8,107.00 | 8,045.31 | -3.61% | 1,651,300 |
| Oct 9, 2025 | 8,394.00 | 8,521.00 | 8,383.00 | 8,411.00 | 8,347.00 | 0.14% | 1,067,100 |