Skip to main content
Otsuka Corporation (TYO:4768)
Japan flag Japan · Delayed Price · Currency is JPY
3,079.00
+12.00 (0.39%)
At close: Mar 9, 2026

Otsuka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,007.003,086.002,992.003,079.003,079.000.39%1,155,500
Mar 6, 20263,081.003,089.003,034.003,067.003,067.001.22%1,451,800
Mar 5, 20263,101.003,104.003,014.003,030.003,030.00-0.03%1,822,400
Mar 4, 20263,018.003,033.002,973.503,031.003,031.00-0.03%1,623,200
Mar 3, 20263,101.003,110.003,014.003,032.003,032.00-2.19%1,536,700
Mar 2, 20263,061.003,122.003,057.003,100.003,100.00-1.56%1,243,800
Feb 27, 20263,144.003,158.003,113.003,149.003,149.002.44%2,448,900
Feb 26, 20263,050.003,109.003,033.003,074.003,074.002.47%1,252,100
Feb 25, 20262,981.503,007.002,953.003,000.003,000.001.21%1,416,800
Feb 24, 20262,974.503,005.002,933.002,964.002,964.00-2.50%1,725,000
Feb 20, 20263,100.003,105.003,028.003,040.003,040.00-1.30%1,209,200
Feb 19, 20263,096.003,097.003,057.003,080.003,080.000.49%805,700
Feb 18, 20263,003.003,065.003,003.003,065.003,065.001.62%899,100
Feb 17, 20263,000.003,016.002,989.003,016.003,016.00-0.36%730,800
Feb 16, 20263,023.003,035.002,994.003,027.003,027.000.13%1,183,200
Feb 13, 20263,094.003,103.003,004.003,023.003,023.00-2.36%1,476,400
Feb 12, 20263,070.003,106.003,047.003,096.003,096.00-0.90%1,506,500
Feb 10, 20263,029.003,140.003,024.003,124.003,124.003.55%1,235,700
Feb 9, 20263,060.003,066.002,992.503,017.003,017.000.17%1,166,000
Feb 6, 20263,019.003,027.002,966.003,012.003,012.00-0.33%1,859,800
Feb 5, 20262,968.003,068.002,959.503,022.003,022.002.22%1,972,300
Feb 4, 20263,080.003,114.002,933.502,956.502,956.50-5.87%2,944,900
Feb 3, 20263,175.003,177.003,040.003,141.003,141.002.68%3,521,700
Feb 2, 20263,132.003,137.003,050.003,059.003,059.00-0.10%1,514,700
Jan 30, 20263,106.003,106.003,048.003,062.003,062.00-0.84%1,150,400
Jan 29, 20263,108.003,114.003,052.003,088.003,088.00-1.34%875,100
Jan 28, 20263,114.003,145.003,097.003,130.003,130.00-0.45%834,000
Jan 27, 20263,131.003,169.003,123.003,144.003,144.00-0.25%1,044,200
Jan 26, 20263,211.003,219.003,141.003,152.003,152.00-2.20%952,800
Jan 23, 20263,240.003,270.003,203.003,223.003,223.00-0.46%1,291,500
Jan 22, 20263,242.003,281.003,227.003,238.003,238.00-0.18%945,200
Jan 21, 20263,232.003,260.003,224.003,244.003,244.000.22%1,127,500
Jan 20, 20263,219.003,286.003,210.003,237.003,237.000.50%1,139,200
Jan 19, 20263,223.003,308.003,215.003,221.003,221.00-0.12%1,096,100
Jan 16, 20263,200.003,268.003,174.003,225.003,225.001.22%1,546,600
Jan 15, 20263,165.003,192.003,155.003,186.003,186.00-0.06%1,036,900
Jan 14, 20263,225.003,247.003,163.003,188.003,188.00-1.82%1,151,800
Jan 13, 20263,236.003,250.003,189.003,247.003,247.001.60%1,173,500
Jan 9, 20263,227.003,243.003,192.003,196.003,196.00-1.24%866,200
Jan 8, 20263,214.003,243.003,202.003,236.003,236.000.68%862,600
Jan 7, 20263,180.003,220.003,157.003,214.003,214.000.66%914,000
Jan 6, 20263,205.003,208.003,174.003,193.003,193.00-0.19%972,000
Jan 5, 20263,229.003,249.003,179.003,199.003,199.00-1.02%1,009,900
Dec 30, 20253,256.003,263.003,228.003,232.003,232.00-0.55%575,200
Dec 29, 20253,225.003,250.003,213.003,250.003,250.00-0.91%607,300
Dec 26, 20253,280.003,295.003,272.003,280.003,240.000.03%346,100
Dec 25, 20253,272.003,286.003,258.003,279.003,239.010.46%233,200
Dec 24, 20253,292.003,308.003,258.003,264.003,224.20-0.85%500,900
Dec 23, 20253,280.003,292.003,259.003,292.003,251.850.55%468,400
Dec 22, 20253,322.003,322.003,262.003,274.003,234.07-0.97%583,300
Dec 19, 20253,317.003,343.003,303.003,306.003,265.680.03%1,246,100
Dec 18, 20253,325.003,325.003,295.003,305.003,264.700.36%629,300
Dec 17, 20253,295.003,302.003,252.003,293.003,252.840.52%753,300
Dec 16, 20253,311.003,319.003,270.003,276.003,236.05-1.33%829,800
Dec 15, 20253,325.003,353.003,305.003,320.003,279.510.33%1,015,500
Dec 12, 20253,250.003,309.003,234.003,309.003,268.652.96%1,005,400
Dec 11, 20253,250.003,280.003,202.003,214.003,174.80-0.53%1,103,700
Dec 10, 20253,265.003,269.003,231.003,231.003,191.60-0.06%1,022,600
Dec 9, 20253,219.003,233.003,200.003,233.003,193.571.22%1,090,600
Dec 8, 20253,173.003,205.003,160.003,194.003,155.051.14%822,900
Dec 5, 20253,188.003,203.003,147.003,158.003,119.49-0.69%912,900
Dec 4, 20253,164.003,218.003,164.003,180.003,141.220.51%969,600
Dec 3, 20253,174.003,175.003,144.003,164.003,125.41-1,067,600
Dec 2, 20253,080.003,164.003,060.003,164.003,125.413.64%1,210,600
Dec 1, 20253,097.003,097.003,048.003,053.003,015.77-1.10%658,000
Nov 28, 20253,092.003,109.003,083.003,087.003,049.35-0.26%597,200
Nov 27, 20253,104.003,131.003,084.003,095.003,057.26-0.96%556,400
Nov 26, 20253,145.003,156.003,123.003,125.003,086.890.29%774,500
Nov 25, 20253,096.003,120.003,088.003,116.003,078.000.13%1,142,000
Nov 21, 20253,023.003,123.003,023.003,112.003,074.053.22%2,399,100
Nov 20, 20253,030.003,039.003,013.003,015.002,978.23-0.17%785,200
Nov 19, 20252,980.003,040.002,976.503,020.002,983.171.85%1,191,500
Nov 18, 20252,998.503,026.002,964.502,965.002,928.84-1.72%830,300
Nov 17, 20252,988.003,017.002,942.503,017.002,980.210.57%895,300
Nov 14, 20253,006.003,032.002,985.503,000.002,963.41-0.46%1,124,800
Nov 13, 20253,038.003,043.003,000.003,014.002,977.24-0.89%774,400
Nov 12, 20253,003.003,051.003,003.003,041.003,003.910.83%977,400
Nov 11, 20253,050.003,054.003,016.003,016.002,979.22-0.46%912,700
Nov 10, 20253,024.003,046.003,007.003,030.002,993.050.33%899,400
Nov 7, 20253,056.003,062.002,995.003,020.002,983.17-0.36%935,100
Nov 6, 20253,017.003,058.003,006.003,031.002,994.040.33%1,089,500
Nov 5, 20253,006.003,032.002,974.503,021.002,984.161.56%1,411,700
Nov 4, 20252,930.002,999.502,930.002,974.502,938.23-2.48%1,869,000
Oct 31, 20253,033.003,076.003,017.003,050.003,012.802.06%1,506,000
Oct 30, 20252,961.502,996.502,952.002,988.502,952.051.67%1,124,400
Oct 29, 20253,030.003,032.002,932.002,939.502,903.65-2.79%1,322,700
Oct 28, 20253,106.003,108.003,020.003,024.002,987.12-2.77%1,015,700
Oct 27, 20253,111.003,151.003,106.003,110.003,072.070.58%856,000
Oct 24, 20253,090.003,102.003,068.003,092.003,054.290.59%752,000
Oct 23, 20253,061.003,085.003,055.003,074.003,036.51-0.10%968,100
Oct 22, 20253,065.003,098.003,057.003,077.003,039.481.08%627,100
Oct 21, 20253,012.003,073.003,011.003,044.003,006.881.16%794,000
Oct 20, 20253,017.003,027.003,004.003,009.002,972.301.11%662,800
Oct 17, 20252,998.003,004.002,972.002,976.002,939.71-0.90%863,600
Oct 16, 20253,016.003,031.002,989.503,003.002,966.380.42%759,300
Oct 15, 20252,983.003,010.002,976.502,990.502,954.030.67%870,900
Oct 14, 20252,990.003,000.002,940.502,970.502,934.27-0.62%1,121,400
Oct 10, 20253,047.003,053.002,979.002,989.002,952.55-2.26%1,023,200
Oct 9, 20253,061.003,071.003,029.003,058.003,020.71-0.29%952,700
Oct 8, 20253,080.003,111.003,062.003,067.003,029.60-1.10%863,600