kabutan

OTSUKA CORPORATION(4768) Historical

4768
TSE Prime
OTSUKA CORPORATION
2,881.5
JPY
-78.5
(-2.65%)
Apr 30, 1:05 pm JST
17.96
USD
Apr 30, 12:05 am EDT
Result
PTS
outside of trading hours
2,883.4
Apr 30, 1:03 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 15, 2025
3,353.0 JPY
52 Week Low Jul 23, 2025
2,815.0 JPY
Yearly High Jan 19, 2026
3,308.0 JPY
Yearly Low Mar 30, 2026
2,880.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,958 2,977 2,860 2,881 -79 -2.65% 883,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,932.5 2,967.0 2,911.0 2,960.0 +57.5 +1.98% 1,813,700
Apr 27, 2026 2,965.0 2,995.5 2,902.5 2,902.5 -68.5 -2.31% 2,385,300
Apr 24, 2026 3,036.0 3,058.0 2,971.0 2,971.0 -79.0 -2.59% 2,203,500
Apr 23, 2026 3,081.0 3,109.0 3,048.0 3,050.0 -70.0 -2.24% 1,215,300
Apr 22, 2026 3,151.0 3,158.0 3,114.0 3,120.0 +2.0 +0.06% 1,370,700
Apr 21, 2026 3,065.0 3,118.0 3,039.0 3,118.0 +70.0 +2.30% 1,557,700
Apr 20, 2026 3,048.0 3,063.0 3,020.0 3,048.0 0 0.00% 920,500
Apr 17, 2026 3,050.0 3,088.0 3,030.0 3,048.0 +41.0 +1.36% 1,671,200
Apr 16, 2026 3,063.0 3,081.0 3,001.0 3,007.0 -4.0 -0.13% 1,503,500
Apr 15, 2026 3,026.0 3,032.0 3,000.0 3,011.0 +26.0 +0.87% 1,236,700
Apr 14, 2026 3,032.0 3,039.0 2,974.5 2,985.0 +23.0 +0.78% 1,204,200
Apr 13, 2026 2,950.0 2,990.0 2,942.5 2,962.0 -20.0 -0.67% 1,488,400
Apr 10, 2026 3,033.0 3,046.0 2,950.0 2,982.0 -92.0 -2.99% 1,799,400
Apr 9, 2026 3,161.0 3,166.0 3,074.0 3,074.0 -89.0 -2.81% 1,601,200
Apr 8, 2026 3,125.0 3,178.0 3,096.0 3,163.0 +99.0 +3.23% 2,160,100
Apr 7, 2026 3,078.0 3,096.0 3,039.0 3,064.0 +9.0 +0.29% 751,400
Apr 6, 2026 3,070.0 3,079.0 3,043.0 3,055.0 -21.0 -0.68% 786,500
Apr 3, 2026 3,065.0 3,086.0 3,056.0 3,076.0 +3.0 +0.10% 597,700
Apr 2, 2026 3,122.0 3,125.0 3,052.0 3,073.0 +16.0 +0.52% 1,211,000
Apr 1, 2026 3,073.0 3,073.0 3,032.0 3,057.0 +36.0 +1.19% 1,339,100