OTSUKA CORPORATION 4768
TSE · Japan · Technology Services
¥3,674.00+27.00 (+0.74%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |