Skip to main content
Otsuka Corporation (TYO:4768)
Japan flag Japan · Delayed Price · Currency is JPY
2,960.00
+57.50 (1.98%)
Apr 28, 2026, 3:30 PM JST

Otsuka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,932.502,967.002,911.002,960.002,960.001.98%1,813,700
Apr 27, 20262,965.002,995.502,902.502,902.502,902.50-2.31%2,385,300
Apr 24, 20263,036.003,058.002,971.002,971.002,971.00-2.59%2,203,500
Apr 23, 20263,081.003,109.003,048.003,050.003,050.00-2.24%1,215,300
Apr 22, 20263,151.003,158.003,114.003,120.003,120.000.06%1,370,700
Apr 21, 20263,065.003,118.003,039.003,118.003,118.002.30%1,557,700
Apr 20, 20263,048.003,063.003,020.003,048.003,048.00-920,500
Apr 17, 20263,050.003,088.003,030.003,048.003,048.001.36%1,671,200
Apr 16, 20263,063.003,081.003,001.003,007.003,007.00-0.13%1,503,500
Apr 15, 20263,026.003,032.003,000.003,011.003,011.000.87%1,236,700
Apr 14, 20263,032.003,039.002,974.502,985.002,985.000.78%1,204,200
Apr 13, 20262,950.002,990.002,942.502,962.002,962.00-0.67%1,488,400
Apr 10, 20263,033.003,046.002,950.002,982.002,982.00-2.99%1,799,400
Apr 9, 20263,161.003,166.003,074.003,074.003,074.00-2.81%1,601,200
Apr 8, 20263,125.003,178.003,096.003,163.003,163.003.23%2,160,100
Apr 7, 20263,078.003,096.003,039.003,064.003,064.000.29%751,400
Apr 6, 20263,070.003,079.003,043.003,055.003,055.00-0.68%786,500
Apr 3, 20263,065.003,086.003,056.003,076.003,076.000.10%597,700
Apr 2, 20263,122.003,125.003,052.003,073.003,073.000.52%1,211,000
Apr 1, 20263,073.003,073.003,032.003,057.003,057.001.19%1,339,100
Mar 31, 20263,018.003,035.002,993.503,021.003,021.002.53%2,163,400
Mar 30, 20262,923.002,947.502,880.002,946.502,946.50-2.24%2,026,500
Mar 27, 20262,999.003,024.002,991.503,014.003,014.001.93%1,820,200
Mar 26, 20262,962.502,981.002,941.002,957.002,957.000.08%1,243,000
Mar 25, 20262,934.002,967.002,920.002,954.502,954.50-0.44%1,406,900
Mar 24, 20262,960.002,967.502,939.502,967.502,967.501.52%927,500
Mar 23, 20262,928.002,944.502,903.002,923.002,923.00-0.41%1,329,000
Mar 19, 20262,934.502,974.502,931.002,935.002,935.00-1.28%1,570,300
Mar 18, 20262,950.002,990.002,928.502,973.002,973.001.66%1,140,000
Mar 17, 20262,931.002,956.502,915.502,924.502,924.50-0.54%965,300
Mar 16, 20262,943.502,968.002,930.002,940.502,940.50-0.36%991,100
Mar 13, 20262,961.002,999.002,947.002,951.002,951.00-1.40%1,327,900
Mar 12, 20262,960.003,005.002,950.002,993.002,993.00-1.09%1,074,500
Mar 11, 20263,096.003,123.003,026.003,026.003,026.00-1.01%1,333,500
Mar 10, 20263,070.003,089.003,008.003,057.003,057.00-0.71%1,443,700
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