Skip to main content
Otsuka Corporation (TYO:4768)
Japan flag Japan · Delayed Price · Currency is JPY
3,158.00
-22.00 (-0.69%)
At close: Dec 5, 2025

Otsuka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,188.003,203.003,147.003,158.003,158.00-0.69%912,900
Dec 4, 20253,164.003,218.003,164.003,180.003,180.000.51%969,600
Dec 3, 20253,174.003,175.003,144.003,164.003,164.00-1,067,600
Dec 2, 20253,080.003,164.003,060.003,164.003,164.003.64%1,210,600
Dec 1, 20253,097.003,097.003,048.003,053.003,053.00-1.10%658,000
Nov 28, 20253,092.003,109.003,083.003,087.003,087.00-0.26%597,200
Nov 27, 20253,104.003,131.003,084.003,095.003,095.00-0.96%556,400
Nov 26, 20253,145.003,156.003,123.003,125.003,125.000.29%774,500
Nov 25, 20253,096.003,120.003,088.003,116.003,116.000.13%1,142,000
Nov 21, 20253,023.003,123.003,023.003,112.003,112.003.22%2,399,100
Nov 20, 20253,030.003,039.003,013.003,015.003,015.00-0.17%785,200
Nov 19, 20252,980.003,040.002,976.503,020.003,020.001.85%1,191,500
Nov 18, 20252,998.503,026.002,964.502,965.002,965.00-1.72%830,300
Nov 17, 20252,988.003,017.002,942.503,017.003,017.000.57%895,300
Nov 14, 20253,006.003,032.002,985.503,000.003,000.00-0.46%1,124,800
Nov 13, 20253,038.003,043.003,000.003,014.003,014.00-0.89%774,400
Nov 12, 20253,003.003,051.003,003.003,041.003,041.000.83%977,400
Nov 11, 20253,050.003,054.003,016.003,016.003,016.00-0.46%912,700
Nov 10, 20253,024.003,046.003,007.003,030.003,030.000.33%899,400
Nov 7, 20253,056.003,062.002,995.003,020.003,020.00-0.36%935,100
Nov 6, 20253,017.003,058.003,006.003,031.003,031.000.33%1,089,500
Nov 5, 20253,006.003,032.002,974.503,021.003,021.001.56%1,411,700
Nov 4, 20252,930.002,999.502,930.002,974.502,974.50-2.48%1,869,000
Oct 31, 20253,033.003,076.003,017.003,050.003,050.002.06%1,506,000
Oct 30, 20252,961.502,996.502,952.002,988.502,988.501.67%1,124,400
Oct 29, 20253,030.003,032.002,932.002,939.502,939.50-2.79%1,322,700
Oct 28, 20253,106.003,108.003,020.003,024.003,024.00-2.77%1,015,700
Oct 27, 20253,111.003,151.003,106.003,110.003,110.000.58%856,000
Oct 24, 20253,090.003,102.003,068.003,092.003,092.000.59%752,000
Oct 23, 20253,061.003,085.003,055.003,074.003,074.00-0.10%968,100
Oct 22, 20253,065.003,098.003,057.003,077.003,077.001.08%627,100
Oct 21, 20253,012.003,073.003,011.003,044.003,044.001.16%794,000
Oct 20, 20253,017.003,027.003,004.003,009.003,009.001.11%662,800
Oct 17, 20252,998.003,004.002,972.002,976.002,976.00-0.90%863,600
Oct 16, 20253,016.003,031.002,989.503,003.003,003.000.42%759,300
Oct 15, 20252,983.003,010.002,976.502,990.502,990.500.67%870,900
Oct 14, 20252,990.003,000.002,940.502,970.502,970.50-0.62%1,121,400
Oct 10, 20253,047.003,053.002,979.002,989.002,989.00-2.26%1,023,200
Oct 9, 20253,061.003,071.003,029.003,058.003,058.00-0.29%952,700
Oct 8, 20253,080.003,111.003,062.003,067.003,067.00-1.10%863,600
Oct 7, 20253,074.003,116.003,055.003,101.003,101.000.91%1,016,400
Oct 6, 20253,085.003,085.003,035.003,073.003,073.001.05%975,300
Oct 3, 20253,034.003,047.003,004.003,041.003,041.001.43%697,500
Oct 2, 20252,995.503,020.002,983.002,998.002,998.00-0.33%1,335,800
Oct 1, 20253,067.003,086.002,985.003,008.003,008.00-2.59%1,192,500
Sep 30, 20253,062.003,112.003,062.003,088.003,088.000.85%1,415,700
Sep 29, 20253,105.003,109.003,060.003,062.003,062.00-1.76%974,000
Sep 26, 20253,119.003,152.003,102.003,117.003,117.00-1.11%1,279,100
Sep 25, 20253,147.003,153.003,120.003,152.003,152.000.57%1,171,300
Sep 24, 20253,143.003,163.003,121.003,134.003,134.00-0.35%1,045,600
Sep 22, 20253,111.003,169.003,110.003,145.003,145.000.58%799,300
Sep 19, 20253,160.003,192.003,124.003,127.003,127.00-1.76%1,426,200
Sep 18, 20253,152.003,195.003,147.003,183.003,183.001.50%878,300
Sep 17, 20253,180.003,185.003,129.003,136.003,136.00-1.54%1,005,300
Sep 16, 20253,177.003,203.003,172.003,185.003,185.00-0.09%1,179,300
Sep 12, 20253,195.003,207.003,176.003,188.003,188.000.50%1,380,700
Sep 11, 20253,091.003,181.003,075.003,172.003,172.001.18%1,280,300
Sep 10, 20253,091.003,137.003,087.003,135.003,135.001.59%718,200
Sep 9, 20253,100.003,123.003,086.003,086.003,086.00-0.45%917,000
Sep 8, 20253,070.003,107.003,067.003,100.003,100.001.81%964,900
Sep 5, 20253,053.003,064.003,029.003,045.003,045.00-0.56%866,300
Sep 4, 20253,026.003,062.003,006.003,062.003,062.002.19%1,021,300
Sep 3, 20252,999.003,027.002,989.002,996.502,996.50-0.12%1,121,200
Sep 2, 20252,999.003,018.002,987.503,000.003,000.00-0.07%682,400
Sep 1, 20253,032.003,054.002,996.003,002.003,002.00-0.99%609,400
Aug 29, 20253,028.003,040.003,008.003,032.003,032.000.13%1,299,600
Aug 28, 20253,009.003,040.002,998.003,028.003,028.00-970,700
Aug 27, 20252,986.003,035.002,982.503,028.003,028.000.97%1,192,100
Aug 26, 20253,038.003,059.002,999.002,999.002,999.00-1.96%2,276,000
Aug 25, 20253,123.003,123.003,059.003,059.003,059.00-2.05%836,900
Aug 22, 20253,100.003,137.003,093.003,123.003,123.000.29%546,600
Aug 21, 20253,127.003,141.003,093.003,114.003,114.00-0.16%798,200
Aug 20, 20253,125.003,136.003,091.003,119.003,119.000.10%1,035,200
Aug 19, 20253,122.003,127.003,087.003,116.003,116.00-0.19%729,300
Aug 18, 20253,100.003,149.003,093.003,122.003,122.001.50%830,900
Aug 15, 20253,100.003,106.003,061.003,076.003,076.00-1.19%1,011,100
Aug 14, 20253,132.003,138.003,101.003,113.003,113.00-1.21%739,100
Aug 13, 20253,148.003,177.003,136.003,151.003,151.000.10%976,100
Aug 12, 20253,100.003,163.003,100.003,148.003,148.000.90%1,077,800
Aug 8, 20253,149.003,186.003,116.003,120.003,120.00-0.92%1,047,300
Aug 7, 20253,136.003,171.003,120.003,149.003,149.000.32%1,437,300
Aug 6, 20253,172.003,193.003,139.003,139.003,139.00-2.03%1,396,300
Aug 5, 20253,270.003,316.003,204.003,204.003,204.00-1.57%1,632,600
Aug 4, 20253,199.003,296.003,160.003,255.003,255.0012.13%4,457,200
Aug 1, 20252,894.502,948.002,874.002,903.002,903.001.24%1,237,200
Jul 31, 20252,852.502,892.002,852.002,867.502,867.500.14%806,000
Jul 30, 20252,859.002,871.002,849.002,863.502,863.500.10%1,022,100
Jul 29, 20252,860.002,871.502,850.502,860.502,860.50-0.35%610,200
Jul 28, 20252,869.002,896.002,860.502,870.502,870.50-0.33%798,800
Jul 25, 20252,867.502,891.502,859.502,880.002,880.000.44%659,300
Jul 24, 20252,862.502,886.502,848.002,867.502,867.500.65%994,700
Jul 23, 20252,832.002,859.502,815.002,849.002,849.000.69%1,088,200
Jul 22, 20252,856.002,878.002,829.002,829.502,829.50-1.17%709,700
Jul 18, 20252,906.002,909.502,860.002,863.002,863.00-0.90%646,200
Jul 17, 20252,859.002,896.002,850.002,889.002,889.001.55%723,600
Jul 16, 20252,833.002,869.002,833.002,845.002,845.000.44%634,500
Jul 15, 20252,858.002,859.002,829.502,832.502,832.50-0.51%630,700
Jul 14, 20252,843.502,853.002,830.502,847.002,847.00-0.33%734,500
Jul 11, 20252,877.002,901.002,853.502,856.502,856.50-0.68%817,900
Jul 10, 20252,915.002,922.002,871.502,876.002,876.00-1.79%1,177,700