Otsuka Holdings Co., Ltd. (TYO:4578)
Japan
· Delayed Price · Currency is JPY 11,180
+535 (5.03%)
Apr 28, 2026, 3:30 PM JST
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,760.00 | 11,440.00 | 10,650.00 | 11,180.00 | 11,180.00 | 5.03% | 2,554,800 |
| Apr 27, 2026 | 10,680.00 | 10,685.00 | 10,495.00 | 10,645.00 | 10,645.00 | -1.53% | 1,101,600 |
| Apr 24, 2026 | 10,870.00 | 10,935.00 | 10,745.00 | 10,810.00 | 10,810.00 | -0.55% | 839,000 |
| Apr 23, 2026 | 10,740.00 | 10,875.00 | 10,680.00 | 10,870.00 | 10,870.00 | 0.88% | 1,001,500 |
| Apr 22, 2026 | 10,660.00 | 10,785.00 | 10,505.00 | 10,775.00 | 10,775.00 | 1.84% | 1,100,300 |
| Apr 21, 2026 | 10,555.00 | 10,630.00 | 10,465.00 | 10,580.00 | 10,580.00 | -0.98% | 843,300 |
| Apr 20, 2026 | 10,655.00 | 10,745.00 | 10,570.00 | 10,685.00 | 10,685.00 | 1.47% | 942,100 |
| Apr 17, 2026 | 10,620.00 | 10,700.00 | 10,440.00 | 10,530.00 | 10,530.00 | -1.63% | 1,160,800 |
| Apr 16, 2026 | 10,585.00 | 10,795.00 | 10,540.00 | 10,705.00 | 10,705.00 | 1.52% | 1,107,300 |
| Apr 15, 2026 | 10,460.00 | 10,600.00 | 10,410.00 | 10,545.00 | 10,545.00 | 0.96% | 1,041,300 |
| Apr 14, 2026 | 10,530.00 | 10,540.00 | 10,390.00 | 10,445.00 | 10,445.00 | -0.38% | 857,100 |
| Apr 13, 2026 | 10,620.00 | 10,720.00 | 10,475.00 | 10,485.00 | 10,485.00 | -1.55% | 1,016,100 |
| Apr 10, 2026 | 10,840.00 | 10,915.00 | 10,500.00 | 10,650.00 | 10,650.00 | -2.56% | 1,491,500 |
| Apr 9, 2026 | 11,160.00 | 11,225.00 | 10,840.00 | 10,930.00 | 10,930.00 | -1.09% | 1,281,000 |
| Apr 8, 2026 | 11,390.00 | 11,410.00 | 11,025.00 | 11,050.00 | 11,050.00 | -1.30% | 1,469,600 |
| Apr 7, 2026 | 11,130.00 | 11,215.00 | 11,060.00 | 11,195.00 | 11,195.00 | 0.13% | 884,300 |
| Apr 6, 2026 | 11,175.00 | 11,295.00 | 11,125.00 | 11,180.00 | 11,180.00 | -0.36% | 631,900 |
| Apr 3, 2026 | 11,305.00 | 11,345.00 | 11,185.00 | 11,220.00 | 11,220.00 | -0.88% | 671,800 |
| Apr 2, 2026 | 11,535.00 | 11,610.00 | 11,265.00 | 11,320.00 | 11,320.00 | -1.57% | 941,100 |
| Apr 1, 2026 | 11,310.00 | 11,500.00 | 11,180.00 | 11,500.00 | 11,500.00 | 4.45% | 1,183,400 |
| Mar 31, 2026 | 11,200.00 | 11,250.00 | 10,980.00 | 11,010.00 | 11,010.00 | -2.09% | 1,303,300 |
| Mar 30, 2026 | 10,585.00 | 11,265.00 | 10,585.00 | 11,245.00 | 11,245.00 | -1.36% | 1,482,300 |
| Mar 27, 2026 | 11,155.00 | 11,410.00 | 11,110.00 | 11,400.00 | 11,400.00 | 2.80% | 1,646,700 |
| Mar 26, 2026 | 11,020.00 | 11,125.00 | 11,005.00 | 11,090.00 | 11,090.00 | 1.09% | 1,023,400 |
| Mar 25, 2026 | 10,900.00 | 11,010.00 | 10,850.00 | 10,970.00 | 10,970.00 | 3.39% | 1,284,100 |
| Mar 24, 2026 | 10,600.00 | 10,695.00 | 10,525.00 | 10,610.00 | 10,610.00 | 1.29% | 982,900 |
| Mar 23, 2026 | 10,440.00 | 10,585.00 | 10,320.00 | 10,475.00 | 10,475.00 | -2.29% | 1,481,500 |
| Mar 19, 2026 | 10,845.00 | 11,000.00 | 10,680.00 | 10,720.00 | 10,720.00 | -3.60% | 1,844,700 |
| Mar 18, 2026 | 11,020.00 | 11,145.00 | 10,960.00 | 11,120.00 | 11,120.00 | 0.63% | 1,015,800 |
| Mar 17, 2026 | 11,020.00 | 11,175.00 | 11,005.00 | 11,050.00 | 11,050.00 | 0.96% | 1,065,400 |
| Mar 16, 2026 | 10,955.00 | 11,025.00 | 10,840.00 | 10,945.00 | 10,945.00 | -0.55% | 1,199,400 |
| Mar 13, 2026 | 10,990.00 | 11,130.00 | 10,920.00 | 11,005.00 | 11,005.00 | -0.14% | 1,838,700 |
| Mar 12, 2026 | 10,725.00 | 11,075.00 | 10,660.00 | 11,020.00 | 11,020.00 | 1.29% | 1,863,000 |
| Mar 11, 2026 | 10,625.00 | 10,880.00 | 10,520.00 | 10,880.00 | 10,880.00 | 6.77% | 1,913,600 |
| Mar 10, 2026 | 10,020.00 | 10,230.00 | 9,974.00 | 10,190.00 | 10,190.00 | 3.24% | 1,515,600 |
| 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 |