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 |
| Sep 22, 2025 | 8,078.00 | 8,111.00 | 7,992.00 | 8,039.00 | 8,039.00 | -1.25% | 1,135,200 |
| Sep 19, 2025 | 8,170.00 | 8,308.00 | 8,129.00 | 8,141.00 | 8,141.00 | -0.44% | 1,873,200 |
| Sep 18, 2025 | 8,163.00 | 8,236.00 | 8,116.00 | 8,177.00 | 8,177.00 | 0.49% | 810,300 |
| Sep 17, 2025 | 8,415.00 | 8,415.00 | 8,137.00 | 8,137.00 | 8,137.00 | -3.99% | 1,116,000 |
| Sep 16, 2025 | 8,471.00 | 8,551.00 | 8,418.00 | 8,475.00 | 8,475.00 | -0.36% | 1,060,300 |
| Sep 12, 2025 | 8,553.00 | 8,559.00 | 8,387.00 | 8,506.00 | 8,506.00 | 1.23% | 1,323,800 |
| Sep 11, 2025 | 8,320.00 | 8,445.00 | 8,316.00 | 8,403.00 | 8,403.00 | 1.05% | 742,500 |
| Sep 10, 2025 | 8,495.00 | 8,513.00 | 8,316.00 | 8,316.00 | 8,316.00 | -2.30% | 1,155,100 |
| Sep 9, 2025 | 8,517.00 | 8,614.00 | 8,500.00 | 8,512.00 | 8,512.00 | 0.41% | 1,274,000 |
| Sep 8, 2025 | 8,551.00 | 8,599.00 | 8,396.00 | 8,477.00 | 8,477.00 | 2.74% | 977,700 |
| Sep 5, 2025 | 8,136.00 | 8,251.00 | 8,115.00 | 8,251.00 | 8,251.00 | 1.02% | 882,300 |
| Sep 4, 2025 | 8,107.00 | 8,180.00 | 8,057.00 | 8,168.00 | 8,168.00 | 1.90% | 845,100 |
| Sep 3, 2025 | 8,051.00 | 8,139.00 | 7,964.00 | 8,016.00 | 8,016.00 | -0.32% | 933,100 |
| Sep 2, 2025 | 7,912.00 | 8,066.00 | 7,912.00 | 8,042.00 | 8,042.00 | 1.36% | 779,700 |
| Sep 1, 2025 | 7,868.00 | 8,037.00 | 7,852.00 | 7,934.00 | 7,934.00 | 2.16% | 938,800 |
| Aug 29, 2025 | 7,764.00 | 7,828.00 | 7,742.00 | 7,766.00 | 7,766.00 | -0.92% | 830,200 |
| Aug 28, 2025 | 7,876.00 | 7,930.00 | 7,836.00 | 7,838.00 | 7,838.00 | 0.03% | 723,300 |
| Aug 27, 2025 | 7,804.00 | 7,902.00 | 7,764.00 | 7,836.00 | 7,836.00 | -0.72% | 858,600 |
| Aug 26, 2025 | 8,019.00 | 8,036.00 | 7,790.00 | 7,893.00 | 7,893.00 | -1.58% | 2,371,900 |
| Aug 25, 2025 | 7,985.00 | 8,058.00 | 7,964.00 | 8,020.00 | 8,020.00 | -0.57% | 717,400 |
| Aug 22, 2025 | 8,030.00 | 8,105.00 | 8,014.00 | 8,066.00 | 8,066.00 | 0.77% | 819,200 |
| Aug 21, 2025 | 8,130.00 | 8,159.00 | 7,978.00 | 8,004.00 | 8,004.00 | -0.85% | 1,301,100 |
| Aug 20, 2025 | 8,153.00 | 8,245.00 | 8,048.00 | 8,073.00 | 8,073.00 | -0.98% | 1,222,700 |
| Aug 19, 2025 | 7,940.00 | 8,157.00 | 7,924.00 | 8,153.00 | 8,153.00 | 2.89% | 1,142,300 |
| Aug 18, 2025 | 7,890.00 | 8,011.00 | 7,856.00 | 7,924.00 | 7,924.00 | 0.43% | 642,300 |
| Aug 15, 2025 | 7,964.00 | 7,998.00 | 7,786.00 | 7,890.00 | 7,890.00 | 0.47% | 1,065,900 |
| Aug 14, 2025 | 8,001.00 | 8,046.00 | 7,793.00 | 7,853.00 | 7,853.00 | -1.85% | 1,250,300 |
| Aug 13, 2025 | 7,950.00 | 8,029.00 | 7,892.00 | 8,001.00 | 8,001.00 | 1.65% | 1,465,200 |
| Aug 12, 2025 | 7,849.00 | 7,981.00 | 7,802.00 | 7,871.00 | 7,871.00 | 0.77% | 1,307,000 |
| Aug 8, 2025 | 7,615.00 | 7,840.00 | 7,586.00 | 7,811.00 | 7,811.00 | 2.25% | 1,476,200 |
| Aug 7, 2025 | 7,479.00 | 7,677.00 | 7,445.00 | 7,639.00 | 7,639.00 | 0.94% | 1,010,300 |
| Aug 6, 2025 | 7,415.00 | 7,588.00 | 7,388.00 | 7,568.00 | 7,568.00 | 2.04% | 1,141,400 |
| Aug 5, 2025 | 7,365.00 | 7,423.00 | 7,223.00 | 7,417.00 | 7,417.00 | 0.72% | 1,463,600 |
| Aug 4, 2025 | 7,418.00 | 7,431.00 | 7,288.00 | 7,364.00 | 7,364.00 | -1.26% | 1,207,200 |
| Aug 1, 2025 | 7,416.00 | 7,619.00 | 7,372.00 | 7,458.00 | 7,458.00 | 2.12% | 1,553,900 |
| Jul 31, 2025 | 7,170.00 | 7,428.00 | 7,040.00 | 7,303.00 | 7,303.00 | 0.93% | 3,075,500 |
| Jul 30, 2025 | 7,190.00 | 7,255.00 | 7,104.00 | 7,236.00 | 7,236.00 | 0.18% | 5,242,400 |
| Jul 29, 2025 | 7,116.00 | 7,262.00 | 7,083.00 | 7,223.00 | 7,223.00 | 3.04% | 2,077,300 |
| Jul 28, 2025 | 7,012.00 | 7,107.00 | 7,000.00 | 7,010.00 | 7,010.00 | -0.72% | 1,003,200 |
| Jul 25, 2025 | 6,995.00 | 7,149.00 | 6,950.00 | 7,061.00 | 7,061.00 | 1.93% | 2,012,600 |
| Jul 24, 2025 | 6,859.00 | 6,999.00 | 6,805.00 | 6,927.00 | 6,927.00 | 1.18% | 1,710,000 |
| Jul 23, 2025 | 6,709.00 | 6,905.00 | 6,662.00 | 6,846.00 | 6,846.00 | 4.82% | 2,170,500 |
| Jul 22, 2025 | 6,512.00 | 6,781.00 | 6,511.00 | 6,531.00 | 6,531.00 | -0.76% | 1,870,100 |
| Jul 18, 2025 | 6,717.00 | 6,720.00 | 6,581.00 | 6,581.00 | 6,581.00 | -1.20% | 1,054,900 |
| Jul 17, 2025 | 6,580.00 | 6,661.00 | 6,571.00 | 6,661.00 | 6,661.00 | 1.12% | 967,500 |
| Jul 16, 2025 | 6,599.00 | 6,616.00 | 6,540.00 | 6,587.00 | 6,587.00 | - | 909,900 |
| Jul 15, 2025 | 6,664.00 | 6,671.00 | 6,565.00 | 6,587.00 | 6,587.00 | -0.50% | 834,700 |
| Jul 14, 2025 | 6,634.00 | 6,695.00 | 6,591.00 | 6,620.00 | 6,620.00 | -1.05% | 859,900 |
| Jul 11, 2025 | 6,675.00 | 6,763.00 | 6,620.00 | 6,690.00 | 6,690.00 | 1.36% | 1,365,200 |
| Jul 10, 2025 | 6,651.00 | 6,668.00 | 6,572.00 | 6,600.00 | 6,600.00 | -1.29% | 1,540,900 |