kabutan

OTSUKA CORPORATION(4768) Historical

4768
TSE Prime
OTSUKA CORPORATION
3,171.0
JPY
-9.0
(-0.28%)
Dec 5, 1:36 pm JST
20.45
USD
Dec 4, 11:36 pm EST
Result
PTS
outside of trading hours
3,173.1
Dec 5, 1:33 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 12, 2024
3,760.0 JPY
52 Week Low Jul 23, 2025
2,815.0 JPY
Yearly High Feb 4, 2025
3,695.0 JPY
Yearly Low Jul 23, 2025
2,815.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,097 3,218 3,048 3,171 +84 +2.72% 4,324,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,096.0 3,156.0 3,083.0 3,087.0 -25.0 -0.80% 3,070,100
Nov 21, 2025 2,988.0 3,123.0 2,942.5 3,112.0 +112.0 +3.73% 6,101,400
Nov 14, 2025 3,024.0 3,054.0 2,985.5 3,000.0 -20.0 -0.66% 4,688,700
Nov 7, 2025 2,930.0 3,062.0 2,930.0 3,020.0 -30.0 -0.98% 5,305,300
Oct 31, 2025 3,111.0 3,151.0 2,932.0 3,050.0 -42.0 -1.36% 5,824,800
Oct 24, 2025 3,017.0 3,102.0 3,004.0 3,092.0 +116.0 +3.90% 3,804,000
Oct 17, 2025 2,990.0 3,031.0 2,940.5 2,976.0 -13.0 -0.43% 3,615,200
Oct 10, 2025 3,085.0 3,116.0 2,979.0 2,989.0 -52.0 -1.71% 4,831,200
Oct 3, 2025 3,105.0 3,112.0 2,983.0 3,041.0 -76.0 -2.44% 5,615,500
Sep 26, 2025 3,111.0 3,169.0 3,102.0 3,117.0 -10.0 -0.32% 4,295,300
Sep 19, 2025 3,177.0 3,203.0 3,124.0 3,127.0 -61.0 -1.91% 4,489,100
Sep 12, 2025 3,070.0 3,207.0 3,067.0 3,188.0 +143.0 +4.70% 5,261,100
Sep 5, 2025 3,032.0 3,064.0 2,987.5 3,045.0 +13.0 +0.43% 4,300,600
Aug 29, 2025 3,123.0 3,123.0 2,982.5 3,032.0 -91.0 -2.91% 6,575,300
Aug 22, 2025 3,100.0 3,149.0 3,087.0 3,123.0 +47.0 +1.53% 3,940,200
Aug 15, 2025 3,100.0 3,177.0 3,061.0 3,076.0 -44.0 -1.41% 3,804,100
Aug 8, 2025 3,199.0 3,316.0 3,116.0 3,120.0 +217.0 +7.48% 9,970,700
Aug 1, 2025 2,869.0 2,948.0 2,849.0 2,903.0 +23.0 +0.80% 4,474,300
Jul 25, 2025 2,856.0 2,891.5 2,815.0 2,880.0 +17.0 +0.59% 3,451,900
Jul 18, 2025 2,843.5 2,909.5 2,829.5 2,863.0 +6.5 +0.23% 3,369,500