OTSUKA CORPORATION 4768
TSE · Japan · Technologiedienstleistungen
¥3.674,00+27,00 (+0,74 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.674,00 | +0,74 % | ¥3.662,00 | ¥3.679,00 | ¥3.630,00 | 888,60K |
| 2026-09-30 | ¥3.647,00 | -0,11 % | ¥3.664,00 | ¥3.669,00 | ¥3.621,00 | 1,35M |
| 2026-09-29 | ¥3.651,00 | +0,63 % | ¥3.639,00 | ¥3.666,00 | ¥3.611,00 | 1,03M |
| 2026-09-28 | ¥3.628,00 | -0,93 % | ¥3.659,00 | ¥3.687,00 | ¥3.618,00 | 1,17M |
| 2026-09-25 | ¥3.662,00 | +0,55 % | ¥3.641,00 | ¥3.665,00 | ¥3.628,00 | 1,12M |
| 2026-09-24 | ¥3.642,00 | -0,11 % | ¥3.603,00 | ¥3.662,00 | ¥3.582,00 | 1,40M |
| 2026-09-18 | ¥3.646,00 | 0,00 % | ¥3.642,00 | ¥3.668,00 | ¥3.610,00 | 2,08M |
| 2026-09-17 | ¥3.646,00 | +1,53 % | ¥3.581,00 | ¥3.650,00 | ¥3.567,00 | 986,10K |
| 2026-09-16 | ¥3.591,00 | -0,42 % | ¥3.643,00 | ¥3.649,00 | ¥3.577,00 | 962,70K |
| 2026-09-15 | ¥3.606,00 | -0,36 % | ¥3.679,00 | ¥3.690,00 | ¥3.593,00 | 1,03M |
| 2026-09-14 | ¥3.619,00 | +2,58 % | ¥3.580,00 | ¥3.635,00 | ¥3.541,00 | 1,14M |
| 2026-09-11 | ¥3.528,00 | +1,12 % | ¥3.460,00 | ¥3.548,00 | ¥3.460,00 | 1,37M |
| 2026-09-10 | ¥3.489,00 | -0,31 % | ¥3.472,00 | ¥3.501,00 | ¥3.449,00 | 1,17M |
| 2026-09-09 | ¥3.500,00 | -0,34 % | ¥3.504,00 | ¥3.516,00 | ¥3.477,00 | 1,22M |
| 2026-09-08 | ¥3.512,00 | -0,43 % | ¥3.500,00 | ¥3.533,00 | ¥3.493,00 | 1,00M |
| 2026-09-07 | ¥3.527,00 | -3,48 % | ¥3.607,00 | ¥3.612,00 | ¥3.527,00 | 980,40K |
| 2026-09-04 | ¥3.654,00 | +1,33 % | ¥3.644,00 | ¥3.662,00 | ¥3.613,00 | 1,02M |
| 2026-09-03 | ¥3.606,00 | +0,61 % | ¥3.548,00 | ¥3.624,00 | ¥3.530,00 | 1,17M |
| 2026-09-02 | ¥3.584,00 | -2,48 % | ¥3.638,00 | ¥3.656,00 | ¥3.579,00 | 1,11M |
| 2026-09-01 | ¥3.675,00 | +1,77 % | ¥3.651,00 | ¥3.689,00 | ¥3.619,00 | 1,32M |
| 2026-08-31 | ¥3.611,00 | -1,12 % | ¥3.650,00 | ¥3.667,00 | ¥3.600,00 | 1,61M |
| 2026-08-28 | ¥3.652,00 | +2,58 % | ¥3.614,00 | ¥3.663,00 | ¥3.607,00 | 1,09M |
| 2026-08-27 | ¥3.560,00 | +0,59 % | ¥3.521,00 | ¥3.582,00 | ¥3.505,00 | 1,08M |
| 2026-08-26 | ¥3.539,00 | +0,23 % | ¥3.542,00 | ¥3.590,00 | ¥3.534,00 | 791,40K |
| 2026-08-25 | ¥3.531,00 | -0,62 % | ¥3.564,00 | ¥3.576,00 | ¥3.508,00 | 974,30K |
| 2026-08-24 | ¥3.553,00 | +2,16 % | ¥3.500,00 | ¥3.557,00 | ¥3.490,00 | 952,80K |
| 2026-08-21 | ¥3.478,00 | -0,23 % | ¥3.506,00 | ¥3.535,00 | ¥3.472,00 | 929,30K |
| 2026-08-20 | ¥3.486,00 | +1,78 % | ¥3.482,00 | ¥3.509,00 | ¥3.441,00 | 1,18M |
| 2026-08-19 | ¥3.425,00 | 0,00 % | ¥3.454,00 | ¥3.492,00 | ¥3.425,00 | 1,48M |
| 2026-08-18 | ¥3.425,00 | -0,35 % | ¥3.401,00 | ¥3.457,00 | ¥3.387,00 | 891,80K |
| 2026-08-17 | ¥3.437,00 | -2,80 % | ¥3.471,00 | ¥3.514,00 | ¥3.422,00 | 1,10M |
| 2026-08-14 | ¥3.536,00 | +2,17 % | ¥3.483,00 | ¥3.567,00 | ¥3.462,00 | 1,46M |
| 2026-08-13 | ¥3.461,00 | +1,20 % | ¥3.425,00 | ¥3.461,00 | ¥3.385,00 | 1,73M |
| 2026-08-12 | ¥3.420,00 | -0,61 % | ¥3.540,00 | ¥3.547,00 | ¥3.419,00 | 1,62M |
| 2026-08-10 | ¥3.441,00 | -0,06 % | ¥3.470,00 | ¥3.488,00 | ¥3.415,00 | 1,05M |
| 2026-08-07 | ¥3.443,00 | +1,26 % | ¥3.393,00 | ¥3.458,00 | ¥3.376,00 | 1,09M |
| 2026-08-06 | ¥3.400,00 | +2,91 % | ¥3.317,00 | ¥3.405,00 | ¥3.291,00 | 1,53M |
| 2026-08-05 | ¥3.304,00 | -3,79 % | ¥3.408,00 | ¥3.451,00 | ¥3.285,00 | 2,94M |
| 2026-08-04 | ¥3.434,00 | +6,68 % | ¥3.350,00 | ¥3.474,00 | ¥3.325,00 | 4,35M |
| 2026-08-03 | ¥3.219,00 | -1,68 % | ¥3.240,00 | ¥3.260,00 | ¥3.160,00 | 1,76M |
| 2026-07-31 | ¥3.274,00 | -3,62 % | ¥3.309,00 | ¥3.332,00 | ¥3.249,00 | 1,90M |
| 2026-07-30 | ¥3.397,00 | -0,70 % | ¥3.489,00 | ¥3.495,00 | ¥3.340,00 | 2,01M |
| 2026-07-29 | ¥3.421,00 | +5,23 % | ¥3.321,00 | ¥3.438,00 | ¥3.258,00 | 2,36M |
| 2026-07-28 | ¥3.251,00 | +1,82 % | ¥3.225,00 | ¥3.256,00 | ¥3.199,00 | 1,67M |
| 2026-07-27 | ¥3.193,00 | +5,52 % | ¥3.068,00 | ¥3.193,00 | ¥3.043,00 | 1,29M |
| 2026-07-24 | ¥3.026,00 | +1,53 % | ¥2.977,00 | ¥3.026,00 | ¥2.955,00 | 751,10K |
| 2026-07-23 | ¥2.980,50 | -1,01 % | ¥2.941,00 | ¥2.988,50 | ¥2.940,00 | 846,30K |
| 2026-07-22 | ¥3.011,00 | -1,86 % | ¥3.004,00 | ¥3.027,00 | ¥2.987,00 | 1,72M |
| 2026-07-21 | ¥3.068,00 | +1,76 % | ¥3.155,00 | ¥3.155,00 | ¥3.047,00 | 2,30M |
| 2026-07-17 | ¥3.015,00 | +1,01 % | ¥3.016,00 | ¥3.054,00 | ¥2.994,50 | 1,40M |
| 2026-07-16 | ¥2.985,00 | +1,98 % | ¥2.944,50 | ¥3.001,00 | ¥2.938,50 | 1,38M |
| 2026-07-15 | ¥2.927,00 | -1,58 % | ¥2.926,00 | ¥2.973,50 | ¥2.875,50 | 1,99M |
| 2026-07-14 | ¥2.974,00 | +1,71 % | ¥2.945,00 | ¥2.989,50 | ¥2.903,50 | 1,48M |
| 2026-07-13 | ¥2.924,00 | +1,05 % | ¥2.895,00 | ¥2.926,50 | ¥2.875,50 | 1,04M |
| 2026-07-10 | ¥2.893,50 | -1,18 % | ¥2.901,00 | ¥2.933,00 | ¥2.881,00 | 1,43M |
| 2026-07-09 | ¥2.928,00 | -0,80 % | ¥2.935,00 | ¥2.968,00 | ¥2.913,00 | 1,51M |
| 2026-07-08 | ¥2.951,50 | +0,98 % | ¥2.935,00 | ¥2.961,00 | ¥2.915,00 | 1,58M |
| 2026-07-07 | ¥2.923,00 | -0,22 % | ¥2.936,50 | ¥2.939,00 | ¥2.888,00 | 1,69M |
| 2026-07-06 | ¥2.929,50 | +2,68 % | ¥2.853,00 | ¥2.929,50 | ¥2.845,00 | 1,44M |
| 2026-07-03 | ¥2.853,00 | +1,37 % | ¥2.866,50 | ¥2.885,00 | ¥2.848,00 | 1,88M |
| 2026-07-02 | ¥2.814,50 | +2,89 % | ¥2.800,00 | ¥2.833,50 | ¥2.781,00 | 1,51M |
| 2026-07-01 | ¥2.735,50 | -1,37 % | ¥2.746,00 | ¥2.771,50 | ¥2.723,00 | 1,33M |
| 2026-06-30 | ¥2.773,50 | -1,12 % | ¥2.804,50 | ¥2.827,00 | ¥2.772,50 | 1,82M |
| 2026-06-29 | ¥2.805,00 | +1,50 % | ¥2.756,00 | ¥2.823,50 | ¥2.742,00 | 1,91M |
| 2026-06-26 | ¥2.763,50 | +1,84 % | ¥2.751,00 | ¥2.767,00 | ¥2.704,50 | 2,41M |
| 2026-06-25 | ¥2.713,50 | -0,91 % | ¥2.750,00 | ¥2.750,00 | ¥2.713,00 | 1,26M |
| 2026-06-24 | ¥2.738,50 | +1,44 % | ¥2.715,00 | ¥2.756,50 | ¥2.712,50 | 2,24M |
| 2026-06-23 | ¥2.699,50 | -1,87 % | ¥2.738,50 | ¥2.750,50 | ¥2.697,00 | 2,29M |
| 2026-06-22 | ¥2.751,00 | -0,56 % | ¥2.746,00 | ¥2.786,00 | ¥2.727,00 | 1,24M |
| 2026-06-19 | ¥2.766,50 | -2,21 % | ¥2.789,00 | ¥2.802,00 | ¥2.750,50 | 2,26M |
| 2026-06-18 | ¥2.829,00 | +1,25 % | ¥2.786,00 | ¥2.829,00 | ¥2.776,00 | 2,26M |
| 2026-06-17 | ¥2.794,00 | -0,23 % | ¥2.802,00 | ¥2.807,00 | ¥2.772,00 | 1,82M |
| 2026-06-16 | ¥2.800,50 | +0,09 % | ¥2.776,50 | ¥2.800,50 | ¥2.743,00 | 1,96M |
| 2026-06-15 | ¥2.798,00 | -1,86 % | ¥2.842,50 | ¥2.862,00 | ¥2.798,00 | 2,18M |
| 2026-06-12 | ¥2.851,00 | -3,50 % | ¥2.904,50 | ¥2.934,00 | ¥2.816,50 | 2,46M |
| 2026-06-11 | ¥2.954,50 | +0,89 % | ¥2.893,00 | ¥2.960,50 | ¥2.890,50 | 1,66M |
| 2026-06-10 | ¥2.928,50 | -0,32 % | ¥2.967,00 | ¥2.970,00 | ¥2.888,00 | 1,51M |
| 2026-06-09 | ¥2.938,00 | -1,29 % | ¥2.988,00 | ¥3.000,00 | ¥2.914,50 | 2,56M |
| 2026-06-08 | ¥2.976,50 | +0,61 % | ¥2.925,00 | ¥3.003,00 | ¥2.912,00 | 2,11M |
| 2026-06-05 | ¥2.958,50 | -0,65 % | ¥2.989,00 | ¥2.994,50 | ¥2.951,00 | 1,09M |
| 2026-06-04 | ¥2.978,00 | -1,91 % | ¥3.015,00 | ¥3.027,00 | ¥2.967,00 | 2,05M |
| 2026-06-03 | ¥3.036,00 | -0,69 % | ¥3.077,00 | ¥3.091,00 | ¥3.004,00 | 2,25M |
| 2026-06-02 | ¥3.057,00 | -0,20 % | ¥3.099,00 | ¥3.100,00 | ¥3.038,00 | 2,34M |
| 2026-06-01 | ¥3.063,00 | +6,02 % | ¥2.978,00 | ¥3.081,00 | ¥2.953,00 | 2,68M |
| 2026-05-29 | ¥2.889,00 | +1,24 % | ¥2.875,00 | ¥2.918,50 | ¥2.860,50 | 5,22M |
| 2026-05-28 | ¥2.853,50 | +0,71 % | ¥2.862,50 | ¥2.876,00 | ¥2.822,00 | 1,70M |
| 2026-05-27 | ¥2.833,50 | +1,49 % | ¥2.808,50 | ¥2.863,00 | ¥2.804,00 | 1,97M |
| 2026-05-26 | ¥2.792,00 | -2,02 % | ¥2.850,00 | ¥2.859,50 | ¥2.792,00 | 1,72M |
| 2026-05-25 | ¥2.849,50 | -1,20 % | ¥2.871,00 | ¥2.890,00 | ¥2.844,00 | 1,43M |
| 2026-05-22 | ¥2.884,00 | -1,01 % | ¥2.921,00 | ¥2.939,00 | ¥2.868,50 | 1,48M |