Otsuka Holdings Co., Ltd. (TYO:4578)
Japan · Delayed Price · Currency is JPY 9,039.00
+166.00 (1.87%)
Jan 5, 2026, 2:35 PM JST
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 8,794.00 | 8,846.00 | 8,714.00 | 8,846.00 | 8,778.69 | 0.06% | 894,700 |
| Nov 27, 2025 | 8,980.00 | 9,106.00 | 8,829.00 | 8,841.00 | 8,773.72 | -2.06% | 882,300 |
| Nov 26, 2025 | 8,900.00 | 9,270.00 | 8,799.00 | 9,027.00 | 8,958.31 | 4.24% | 2,520,800 |
| Nov 25, 2025 | 8,659.00 | 8,709.00 | 8,545.00 | 8,660.00 | 8,594.10 | 1.09% | 1,251,500 |
| Nov 21, 2025 | 8,316.00 | 8,576.00 | 8,316.00 | 8,567.00 | 8,501.81 | 2.82% | 1,733,700 |
| Nov 20, 2025 | 8,303.00 | 8,474.00 | 8,270.00 | 8,332.00 | 8,268.60 | 0.75% | 1,098,300 |
| Nov 19, 2025 | 8,335.00 | 8,361.00 | 8,226.00 | 8,270.00 | 8,207.07 | -0.45% | 993,000 |
| Nov 18, 2025 | 8,314.00 | 8,456.00 | 8,303.00 | 8,307.00 | 8,243.79 | -1.18% | 815,900 |
| Nov 17, 2025 | 8,350.00 | 8,427.00 | 8,271.00 | 8,406.00 | 8,342.03 | 0.48% | 847,600 |
| Nov 14, 2025 | 8,213.00 | 8,403.00 | 8,150.00 | 8,366.00 | 8,302.34 | 2.05% | 1,127,900 |
| Nov 13, 2025 | 8,406.00 | 8,482.00 | 8,181.00 | 8,198.00 | 8,135.62 | -2.31% | 995,000 |
| Nov 12, 2025 | 8,330.00 | 8,392.00 | 8,171.00 | 8,392.00 | 8,328.14 | 2.35% | 1,503,600 |
| Nov 11, 2025 | 8,173.00 | 8,257.00 | 8,083.00 | 8,199.00 | 8,136.61 | 0.18% | 1,271,600 |
| Nov 10, 2025 | 8,364.00 | 8,381.00 | 8,170.00 | 8,184.00 | 8,121.72 | -2.22% | 901,700 |
| Nov 7, 2025 | 8,511.00 | 8,550.00 | 8,250.00 | 8,370.00 | 8,306.31 | -1.66% | 793,100 |
| Nov 6, 2025 | 8,280.00 | 8,511.00 | 8,257.00 | 8,511.00 | 8,446.24 | 0.87% | 1,010,800 |
| Nov 5, 2025 | 8,629.00 | 8,708.00 | 8,310.00 | 8,438.00 | 8,373.79 | -1.87% | 1,554,800 |
| Nov 4, 2025 | 8,292.00 | 8,608.00 | 8,280.00 | 8,599.00 | 8,533.57 | 2.69% | 1,927,700 |
| Oct 31, 2025 | 8,234.00 | 8,449.00 | 8,090.00 | 8,374.00 | 8,310.28 | 1.10% | 1,627,700 |
| Oct 30, 2025 | 8,121.00 | 8,317.00 | 8,070.00 | 8,283.00 | 8,219.97 | 2.17% | 1,214,200 |
| Oct 29, 2025 | 8,234.00 | 8,276.00 | 8,018.00 | 8,107.00 | 8,045.31 | -1.41% | 863,800 |
| Oct 28, 2025 | 8,350.00 | 8,350.00 | 8,190.00 | 8,223.00 | 8,160.43 | -1.63% | 802,500 |
| Oct 27, 2025 | 8,397.00 | 8,430.00 | 8,338.00 | 8,359.00 | 8,295.39 | 0.89% | 724,500 |
| Oct 24, 2025 | 8,366.00 | 8,397.00 | 8,246.00 | 8,285.00 | 8,221.96 | -0.37% | 700,000 |
| Oct 23, 2025 | 8,280.00 | 8,356.00 | 8,214.00 | 8,316.00 | 8,252.72 | 1.12% | 861,200 |
| Oct 22, 2025 | 8,233.00 | 8,275.00 | 8,180.00 | 8,224.00 | 8,161.42 | -0.05% | 738,000 |
| Oct 21, 2025 | 8,269.00 | 8,280.00 | 8,199.00 | 8,228.00 | 8,165.39 | -0.34% | 763,700 |
| Oct 20, 2025 | 8,320.00 | 8,373.00 | 8,236.00 | 8,256.00 | 8,193.18 | 1.30% | 790,800 |