OTSUKA CORPORATION (4768.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3393.00 | 3458.00 | 3376.00 | 3443.00 | +1.26% | 1,088,000 |
| 2026-08-06 | 3317.00 | 3405.00 | 3291.00 | 3400.00 | +2.91% | 1,534,800 |
| 2026-08-05 | 3408.00 | 3451.00 | 3285.00 | 3304.00 | -3.79% | 2,944,400 |
| 2026-08-04 | 3350.00 | 3474.00 | 3325.00 | 3434.00 | +6.68% | 4,348,600 |
| 2026-08-03 | 3240.00 | 3260.00 | 3160.00 | 3219.00 | -1.68% | 1,764,000 |
| 2026-07-31 | 3309.00 | 3332.00 | 3249.00 | 3274.00 | -3.62% | 1,895,400 |
| 2026-07-30 | 3489.00 | 3495.00 | 3340.00 | 3397.00 | -0.70% | 2,012,500 |
| 2026-07-29 | 3321.00 | 3438.00 | 3258.00 | 3421.00 | +5.23% | 2,359,400 |
| 2026-07-28 | 3225.00 | 3256.00 | 3199.00 | 3251.00 | +1.82% | 1,674,300 |
| 2026-07-27 | 3068.00 | 3193.00 | 3043.00 | 3193.00 | +5.52% | 1,287,600 |
| 2026-07-24 | 2977.00 | 3026.00 | 2955.00 | 3026.00 | +1.53% | 751,100 |
| 2026-07-23 | 2941.00 | 2988.50 | 2940.00 | 2980.50 | -1.01% | 846,300 |
| 2026-07-22 | 3004.00 | 3027.00 | 2987.00 | 3011.00 | -1.86% | 1,717,300 |
| 2026-07-21 | 3155.00 | 3155.00 | 3047.00 | 3068.00 | +1.76% | 2,301,600 |
| 2026-07-17 | 3016.00 | 3054.00 | 2994.50 | 3015.00 | +1.01% | 1,401,600 |
| 2026-07-16 | 2944.50 | 3001.00 | 2938.50 | 2985.00 | +1.98% | 1,382,800 |
| 2026-07-15 | 2926.00 | 2973.50 | 2875.50 | 2927.00 | -1.58% | 1,987,800 |
| 2026-07-14 | 2945.00 | 2989.50 | 2903.50 | 2974.00 | +1.71% | 1,476,400 |
| 2026-07-13 | 2895.00 | 2926.50 | 2875.50 | 2924.00 | +1.05% | 1,036,500 |
| 2026-07-10 | 2901.00 | 2933.00 | 2881.00 | 2893.50 | -1.18% | 1,431,600 |
| 2026-07-09 | 2935.00 | 2968.00 | 2913.00 | 2928.00 | -0.80% | 1,510,700 |
| 2026-07-08 | 2935.00 | 2961.00 | 2915.00 | 2951.50 | +0.98% | 1,575,000 |
| 2026-07-07 | 2936.50 | 2939.00 | 2888.00 | 2923.00 | -0.22% | 1,692,300 |
| 2026-07-06 | 2853.00 | 2929.50 | 2845.00 | 2929.50 | +2.68% | 1,436,500 |
| 2026-07-03 | 2866.50 | 2885.00 | 2848.00 | 2853.00 | +1.37% | 1,883,400 |
| 2026-07-02 | 2800.00 | 2833.50 | 2781.00 | 2814.50 | +2.89% | 1,512,100 |
| 2026-07-01 | 2746.00 | 2771.50 | 2723.00 | 2735.50 | -1.37% | 1,329,400 |
| 2026-06-30 | 2804.50 | 2827.00 | 2772.50 | 2773.50 | -1.12% | 1,823,800 |
| 2026-06-29 | 2756.00 | 2823.50 | 2742.00 | 2805.00 | +1.50% | 1,911,800 |
| 2026-06-26 | 2751.00 | 2767.00 | 2704.50 | 2763.50 | +1.84% | 2,410,300 |
| 2026-06-25 | 2750.00 | 2750.00 | 2713.00 | 2713.50 | -0.91% | 1,260,300 |
| 2026-06-24 | 2715.00 | 2756.50 | 2712.50 | 2738.50 | +1.44% | 2,243,700 |
| 2026-06-23 | 2738.50 | 2750.50 | 2697.00 | 2699.50 | -1.87% | 2,287,800 |
| 2026-06-22 | 2746.00 | 2786.00 | 2727.00 | 2751.00 | -0.56% | 1,238,100 |
| 2026-06-19 | 2789.00 | 2802.00 | 2750.50 | 2766.50 | -2.21% | 2,256,200 |
| 2026-06-18 | 2786.00 | 2829.00 | 2776.00 | 2829.00 | +1.25% | 2,264,600 |
| 2026-06-17 | 2802.00 | 2807.00 | 2772.00 | 2794.00 | -0.23% | 1,817,700 |
| 2026-06-16 | 2776.50 | 2800.50 | 2743.00 | 2800.50 | +0.09% | 1,962,200 |
| 2026-06-15 | 2842.50 | 2862.00 | 2798.00 | 2798.00 | -1.86% | 2,181,400 |
| 2026-06-12 | 2904.50 | 2934.00 | 2816.50 | 2851.00 | -3.50% | 2,460,500 |
| 2026-06-11 | 2893.00 | 2960.50 | 2890.50 | 2954.50 | +0.89% | 1,662,600 |
| 2026-06-10 | 2967.00 | 2970.00 | 2888.00 | 2928.50 | -0.32% | 1,508,100 |
| 2026-06-09 | 2988.00 | 3000.00 | 2914.50 | 2938.00 | -1.29% | 2,563,900 |
| 2026-06-08 | 2925.00 | 3003.00 | 2912.00 | 2976.50 | +0.61% | 2,107,100 |
| 2026-06-05 | 2989.00 | 2994.50 | 2951.00 | 2958.50 | -0.65% | 1,086,900 |
| 2026-06-04 | 3015.00 | 3027.00 | 2967.00 | 2978.00 | -1.91% | 2,054,700 |
| 2026-06-03 | 3077.00 | 3091.00 | 3004.00 | 3036.00 | -0.69% | 2,251,700 |
| 2026-06-02 | 3099.00 | 3100.00 | 3038.00 | 3057.00 | -0.20% | 2,337,900 |
| 2026-06-01 | 2978.00 | 3081.00 | 2953.00 | 3063.00 | +6.02% | 2,679,000 |
| 2026-05-29 | 2875.00 | 2918.50 | 2860.50 | 2889.00 | +1.24% | 5,222,500 |
| 2026-05-28 | 2862.50 | 2876.00 | 2822.00 | 2853.50 | +0.71% | 1,700,300 |
| 2026-05-27 | 2808.50 | 2863.00 | 2804.00 | 2833.50 | +1.49% | 1,969,800 |
| 2026-05-26 | 2850.00 | 2859.50 | 2792.00 | 2792.00 | -2.02% | 1,723,600 |
| 2026-05-25 | 2871.00 | 2890.00 | 2844.00 | 2849.50 | -1.20% | 1,433,000 |
| 2026-05-22 | 2921.00 | 2939.00 | 2868.50 | 2884.00 | -1.01% | 1,477,800 |
| 2026-05-21 | 2988.00 | 2990.00 | 2913.50 | 2913.50 | -2.98% | 1,229,300 |
| 2026-05-20 | 3004.00 | 3010.00 | 2960.00 | 3003.00 | +0.23% | 2,221,500 |
| 2026-05-19 | 3002.00 | 3014.00 | 2985.00 | 2996.00 | +0.77% | 1,603,800 |
| 2026-05-18 | 2952.00 | 3008.00 | 2947.00 | 2973.00 | +2.41% | 1,483,600 |
| 2026-05-15 | 2901.00 | 2912.50 | 2867.50 | 2903.00 | +0.42% | 1,449,000 |
| 2026-05-14 | 2905.50 | 2953.00 | 2855.50 | 2891.00 | -2.18% | 1,830,100 |
| 2026-05-13 | 2911.00 | 2966.00 | 2902.00 | 2955.50 | +0.70% | 1,500,300 |
| 2026-05-12 | 3007.00 | 3022.00 | 2932.00 | 2935.00 | -3.61% | 1,819,600 |
| 2026-05-11 | 3042.00 | 3052.00 | 3014.00 | 3045.00 | +0.23% | 1,652,900 |
| 2026-05-08 | 3024.00 | 3077.00 | 3000.00 | 3038.00 | +0.80% | 2,410,200 |
| 2026-05-07 | 2996.50 | 3031.00 | 2972.00 | 3014.00 | +5.61% | 4,330,000 |
| 2026-05-01 | 2864.50 | 2909.50 | 2827.50 | 2854.00 | -1.54% | 2,574,500 |
| 2026-04-30 | 2958.50 | 2977.50 | 2860.50 | 2898.50 | -2.08% | 2,105,600 |
| 2026-04-28 | 2932.50 | 2967.00 | 2911.00 | 2960.00 | +1.98% | 1,813,700 |
| 2026-04-27 | 2965.00 | 2995.50 | 2902.50 | 2902.50 | -2.31% | 2,385,300 |
| 2026-04-24 | 3036.00 | 3058.00 | 2971.00 | 2971.00 | -2.59% | 2,203,500 |
| 2026-04-23 | 3081.00 | 3109.00 | 3048.00 | 3050.00 | -2.24% | 1,215,300 |
| 2026-04-22 | 3151.00 | 3158.00 | 3114.00 | 3120.00 | +0.06% | 1,370,700 |
| 2026-04-21 | 3065.00 | 3118.00 | 3039.00 | 3118.00 | +2.30% | 1,557,700 |
| 2026-04-20 | 3048.00 | 3063.00 | 3020.00 | 3048.00 | +0.00% | 920,500 |
| 2026-04-17 | 3050.00 | 3088.00 | 3030.00 | 3048.00 | +1.36% | 1,671,200 |
| 2026-04-16 | 3063.00 | 3081.00 | 3001.00 | 3007.00 | -0.13% | 1,503,500 |
| 2026-04-15 | 3026.00 | 3032.00 | 3000.00 | 3011.00 | +0.87% | 1,236,700 |
| 2026-04-14 | 3032.00 | 3039.00 | 2974.50 | 2985.00 | +0.78% | 1,204,200 |
| 2026-04-13 | 2950.00 | 2990.00 | 2942.50 | 2962.00 | -0.67% | 1,488,400 |
| 2026-04-10 | 3033.00 | 3046.00 | 2950.00 | 2982.00 | -2.99% | 1,799,400 |
| 2026-04-09 | 3161.00 | 3166.00 | 3074.00 | 3074.00 | -2.81% | 1,601,200 |
| 2026-04-08 | 3125.00 | 3178.00 | 3096.00 | 3163.00 | +3.23% | 2,160,100 |
| 2026-04-07 | 3078.00 | 3096.00 | 3039.00 | 3064.00 | +0.29% | 751,400 |
| 2026-04-06 | 3070.00 | 3079.00 | 3043.00 | 3055.00 | -0.68% | 786,500 |
| 2026-04-03 | 3065.00 | 3086.00 | 3056.00 | 3076.00 | +0.10% | 597,700 |
| 2026-04-02 | 3122.00 | 3125.00 | 3052.00 | 3073.00 | +0.52% | 1,211,000 |
| 2026-04-01 | 3073.00 | 3073.00 | 3032.00 | 3057.00 | +1.19% | 1,339,100 |
| 2026-03-31 | 3018.00 | 3035.00 | 2993.50 | 3021.00 | +2.53% | 2,163,400 |
| 2026-03-30 | 2923.00 | 2947.50 | 2880.00 | 2946.50 | -2.24% | 2,026,500 |
| 2026-03-27 | 2999.00 | 3024.00 | 2991.50 | 3014.00 | +1.93% | 1,820,200 |
| 2026-03-26 | 2962.50 | 2981.00 | 2941.00 | 2957.00 | +0.08% | 1,243,000 |
| 2026-03-25 | 2934.00 | 2967.00 | 2920.00 | 2954.50 | -0.44% | 1,406,900 |
| 2026-03-24 | 2960.00 | 2967.50 | 2939.50 | 2967.50 | +1.52% | 927,500 |
| 2026-03-23 | 2928.00 | 2944.50 | 2903.00 | 2923.00 | -0.41% | 1,329,000 |
| 2026-03-19 | 2934.50 | 2974.50 | 2931.00 | 2935.00 | -1.28% | 1,570,300 |
| 2026-03-18 | 2950.00 | 2990.00 | 2928.50 | 2973.00 | +1.66% | 1,140,000 |
| 2026-03-17 | 2931.00 | 2956.50 | 2915.50 | 2924.50 | -0.54% | 965,300 |
| 2026-03-16 | 2943.50 | 2968.00 | 2930.00 | 2940.50 | -0.36% | 991,100 |
| 2026-03-13 | 2961.00 | 2999.00 | 2947.00 | 2951.00 | -1.40% | 1,327,900 |
| 2026-03-12 | 2960.00 | 3005.00 | 2950.00 | 2993.00 | -1.09% | 1,074,500 |
| 2026-03-11 | 3096.00 | 3123.00 | 3026.00 | 3026.00 | -1.01% | 1,333,500 |
| 2026-03-10 | 3070.00 | 3089.00 | 3008.00 | 3057.00 | -0.71% | 1,443,700 |
| 2026-03-09 | 3007.00 | 3086.00 | 2992.00 | 3079.00 | +0.39% | 1,155,500 |
| 2026-03-06 | 3081.00 | 3089.00 | 3034.00 | 3067.00 | +1.22% | 1,451,800 |
| 2026-03-05 | 3101.00 | 3104.00 | 3014.00 | 3030.00 | -0.03% | 1,822,400 |
| 2026-03-04 | 3018.00 | 3033.00 | 2973.50 | 3031.00 | -0.03% | 1,623,200 |
| 2026-03-03 | 3101.00 | 3110.00 | 3014.00 | 3032.00 | -2.19% | 1,536,700 |
| 2026-03-02 | 3061.00 | 3122.00 | 3057.00 | 3100.00 | -1.56% | 1,243,800 |
| 2026-02-27 | 3144.00 | 3158.00 | 3113.00 | 3149.00 | +2.44% | 2,448,900 |
| 2026-02-26 | 3050.00 | 3109.00 | 3033.00 | 3074.00 | +2.47% | 1,252,100 |
| 2026-02-25 | 2981.50 | 3007.00 | 2953.00 | 3000.00 | +1.21% | 1,416,800 |
| 2026-02-24 | 2974.50 | 3005.00 | 2933.00 | 2964.00 | -2.50% | 1,725,000 |
| 2026-02-20 | 3100.00 | 3105.00 | 3028.00 | 3040.00 | -1.30% | 1,209,200 |
| 2026-02-19 | 3096.00 | 3097.00 | 3057.00 | 3080.00 | +0.49% | 805,700 |
| 2026-02-18 | 3003.00 | 3065.00 | 3003.00 | 3065.00 | +1.62% | 899,100 |
| 2026-02-17 | 3000.00 | 3016.00 | 2989.00 | 3016.00 | -0.36% | 730,800 |
| 2026-02-16 | 3023.00 | 3035.00 | 2994.00 | 3027.00 | +0.13% | 1,183,200 |
| 2026-02-13 | 3094.00 | 3103.00 | 3004.00 | 3023.00 | -2.36% | 1,476,400 |
| 2026-02-12 | 3070.00 | 3106.00 | 3047.00 | 3096.00 | -0.90% | 1,506,500 |
| 2026-02-10 | 3029.00 | 3140.00 | 3024.00 | 3124.00 | +3.55% | 1,235,700 |
| 2026-02-09 | 3060.00 | 3066.00 | 2992.50 | 3017.00 | +0.17% | 1,166,000 |
| 2026-02-06 | 3019.00 | 3027.00 | 2966.00 | 3012.00 | -0.33% | 1,859,800 |
| 2026-02-05 | 2968.00 | 3068.00 | 2959.50 | 3022.00 | +2.22% | 1,972,300 |
| 2026-02-04 | 3080.00 | 3114.00 | 2933.50 | 2956.50 | -5.87% | 2,944,900 |
| 2026-02-03 | 3175.00 | 3177.00 | 3040.00 | 3141.00 | +2.68% | 3,521,700 |
| 2026-02-02 | 3132.00 | 3137.00 | 3050.00 | 3059.00 | -0.10% | 1,514,700 |
| 2026-01-30 | 3106.00 | 3106.00 | 3048.00 | 3062.00 | -0.84% | 1,150,400 |
| 2026-01-29 | 3108.00 | 3114.00 | 3052.00 | 3088.00 | -1.34% | 875,100 |
| 2026-01-28 | 3114.00 | 3145.00 | 3097.00 | 3130.00 | -0.45% | 834,000 |
| 2026-01-27 | 3131.00 | 3169.00 | 3123.00 | 3144.00 | -0.25% | 1,044,200 |
| 2026-01-26 | 3211.00 | 3219.00 | 3141.00 | 3152.00 | -2.20% | 952,800 |
| 2026-01-23 | 3240.00 | 3270.00 | 3203.00 | 3223.00 | -0.46% | 1,291,500 |
| 2026-01-22 | 3242.00 | 3281.00 | 3227.00 | 3238.00 | -0.18% | 945,200 |
| 2026-01-21 | 3232.00 | 3260.00 | 3224.00 | 3244.00 | +0.22% | 1,127,500 |
| 2026-01-20 | 3219.00 | 3286.00 | 3210.00 | 3237.00 | +0.50% | 1,139,200 |
| 2026-01-19 | 3223.00 | 3308.00 | 3215.00 | 3221.00 | -0.12% | 1,096,100 |
| 2026-01-16 | 3200.00 | 3268.00 | 3174.00 | 3225.00 | +1.22% | 1,546,600 |
| 2026-01-15 | 3165.00 | 3192.00 | 3155.00 | 3186.00 | -0.06% | 1,036,900 |
| 2026-01-14 | 3225.00 | 3247.00 | 3163.00 | 3188.00 | -1.82% | 1,151,800 |
| 2026-01-13 | 3236.00 | 3250.00 | 3189.00 | 3247.00 | +1.60% | 1,173,500 |
| 2026-01-09 | 3227.00 | 3243.00 | 3192.00 | 3196.00 | -1.24% | 866,200 |
| 2026-01-08 | 3214.00 | 3243.00 | 3202.00 | 3236.00 | +0.68% | 862,600 |
| 2026-01-07 | 3180.00 | 3220.00 | 3157.00 | 3214.00 | +0.66% | 914,000 |
| 2026-01-06 | 3205.00 | 3208.00 | 3174.00 | 3193.00 | -0.19% | 972,000 |
| 2026-01-05 | 3229.00 | 3249.00 | 3179.00 | 3199.00 | -1.02% | 1,009,900 |
| 2025-12-30 | 3256.00 | 3263.00 | 3228.00 | 3232.00 | -0.55% | 575,200 |
| 2025-12-29 | 3225.00 | 3250.00 | 3213.00 | 3250.00 | -0.91% | 607,300 |
| 2025-12-26 | 3280.00 | 3295.00 | 3272.00 | 3280.00 | +0.03% | 346,100 |
| 2025-12-25 | 3272.00 | 3286.00 | 3258.00 | 3279.00 | +0.46% | 233,200 |
| 2025-12-24 | 3292.00 | 3308.00 | 3258.00 | 3264.00 | -0.85% | 500,900 |
| 2025-12-23 | 3280.00 | 3292.00 | 3259.00 | 3292.00 | +0.55% | 468,400 |
| 2025-12-22 | 3322.00 | 3322.00 | 3262.00 | 3274.00 | -0.97% | 583,300 |
| 2025-12-19 | 3317.00 | 3343.00 | 3303.00 | 3306.00 | +0.03% | 1,246,100 |
| 2025-12-18 | 3325.00 | 3325.00 | 3295.00 | 3305.00 | +0.36% | 629,300 |
| 2025-12-17 | 3295.00 | 3302.00 | 3252.00 | 3293.00 | +0.52% | 753,300 |
| 2025-12-16 | 3311.00 | 3319.00 | 3270.00 | 3276.00 | -1.33% | 829,800 |
| 2025-12-15 | 3325.00 | 3353.00 | 3305.00 | 3320.00 | +0.33% | 1,015,500 |
| 2025-12-12 | 3250.00 | 3309.00 | 3234.00 | 3309.00 | +2.96% | 1,005,400 |
| 2025-12-11 | 3250.00 | 3280.00 | 3202.00 | 3214.00 | -0.53% | 1,103,700 |
| 2025-12-10 | 3265.00 | 3269.00 | 3231.00 | 3231.00 | -0.06% | 1,022,600 |
| 2025-12-09 | 3219.00 | 3233.00 | 3200.00 | 3233.00 | +1.22% | 1,090,600 |
| 2025-12-08 | 3173.00 | 3205.00 | 3160.00 | 3194.00 | +1.14% | 822,900 |
| 2025-12-05 | 3188.00 | 3203.00 | 3147.00 | 3158.00 | -0.69% | 912,900 |
| 2025-12-04 | 3164.00 | 3218.00 | 3164.00 | 3180.00 | +0.51% | 969,600 |
| 2025-12-03 | 3174.00 | 3175.00 | 3144.00 | 3164.00 | +0.00% | 1,067,600 |
| 2025-12-02 | 3080.00 | 3164.00 | 3060.00 | 3164.00 | +3.64% | 1,210,600 |
| 2025-12-01 | 3097.00 | 3097.00 | 3048.00 | 3053.00 | -1.10% | 658,000 |
| 2025-11-28 | 3092.00 | 3109.00 | 3083.00 | 3087.00 | -0.26% | 597,200 |
| 2025-11-27 | 3104.00 | 3131.00 | 3084.00 | 3095.00 | -0.96% | 556,400 |
| 2025-11-26 | 3145.00 | 3156.00 | 3123.00 | 3125.00 | +0.29% | 774,500 |
| 2025-11-25 | 3096.00 | 3120.00 | 3088.00 | 3116.00 | +0.13% | 1,142,000 |
| 2025-11-21 | 3023.00 | 3123.00 | 3023.00 | 3112.00 | +3.22% | 2,399,100 |
| 2025-11-20 | 3030.00 | 3039.00 | 3013.00 | 3015.00 | -0.17% | 785,200 |
| 2025-11-19 | 2980.00 | 3040.00 | 2976.50 | 3020.00 | +1.85% | 1,191,500 |
| 2025-11-18 | 2998.50 | 3026.00 | 2964.50 | 2965.00 | -1.72% | 830,300 |
| 2025-11-17 | 2988.00 | 3017.00 | 2942.50 | 3017.00 | +0.57% | 895,300 |
| 2025-11-14 | 3006.00 | 3032.00 | 2985.50 | 3000.00 | -0.46% | 1,124,800 |
| 2025-11-13 | 3038.00 | 3043.00 | 3000.00 | 3014.00 | -0.89% | 774,400 |
| 2025-11-12 | 3003.00 | 3051.00 | 3003.00 | 3041.00 | +0.83% | 977,400 |
| 2025-11-11 | 3050.00 | 3054.00 | 3016.00 | 3016.00 | -0.46% | 912,700 |
| 2025-11-10 | 3024.00 | 3046.00 | 3007.00 | 3030.00 | +0.33% | 899,400 |
| 2025-11-07 | 3056.00 | 3062.00 | 2995.00 | 3020.00 | -0.36% | 935,100 |
| 2025-11-06 | 3017.00 | 3058.00 | 3006.00 | 3031.00 | +0.33% | 1,089,500 |
| 2025-11-05 | 3006.00 | 3032.00 | 2974.50 | 3021.00 | +1.56% | 1,411,700 |
| 2025-11-04 | 2930.00 | 2999.50 | 2930.00 | 2974.50 | -2.48% | 1,869,000 |
| 2025-10-31 | 3033.00 | 3076.00 | 3017.00 | 3050.00 | +2.06% | 1,506,000 |
| 2025-10-30 | 2961.50 | 2996.50 | 2952.00 | 2988.50 | +1.67% | 1,124,400 |
| 2025-10-29 | 3030.00 | 3032.00 | 2932.00 | 2939.50 | -2.79% | 1,322,700 |
| 2025-10-28 | 3106.00 | 3108.00 | 3020.00 | 3024.00 | -2.77% | 1,015,700 |
| 2025-10-27 | 3111.00 | 3151.00 | 3106.00 | 3110.00 | +0.58% | 856,000 |
| 2025-10-24 | 3090.00 | 3102.00 | 3068.00 | 3092.00 | +0.59% | 752,000 |
| 2025-10-23 | 3061.00 | 3085.00 | 3055.00 | 3074.00 | -0.10% | 968,100 |
| 2025-10-22 | 3065.00 | 3098.00 | 3057.00 | 3077.00 | +1.08% | 627,100 |
| 2025-10-21 | 3012.00 | 3073.00 | 3011.00 | 3044.00 | +1.16% | 794,000 |
| 2025-10-20 | 3017.00 | 3027.00 | 3004.00 | 3009.00 | +1.11% | 662,800 |
| 2025-10-17 | 2998.00 | 3004.00 | 2972.00 | 2976.00 | -0.90% | 863,600 |
| 2025-10-16 | 3016.00 | 3031.00 | 2989.50 | 3003.00 | +0.42% | 759,300 |
| 2025-10-15 | 2983.00 | 3010.00 | 2976.50 | 2990.50 | +0.67% | 870,900 |
| 2025-10-14 | 2990.00 | 3000.00 | 2940.50 | 2970.50 | -0.62% | 1,121,400 |
| 2025-10-10 | 3047.00 | 3053.00 | 2979.00 | 2989.00 | -2.26% | 1,023,200 |
| 2025-10-09 | 3061.00 | 3071.00 | 3029.00 | 3058.00 | -0.29% | 952,700 |
| 2025-10-08 | 3080.00 | 3111.00 | 3062.00 | 3067.00 | -1.10% | 863,600 |
| 2025-10-07 | 3074.00 | 3116.00 | 3055.00 | 3101.00 | +0.91% | 1,016,400 |
| 2025-10-06 | 3085.00 | 3085.00 | 3035.00 | 3073.00 | +1.05% | 975,300 |
| 2025-10-03 | 3034.00 | 3047.00 | 3004.00 | 3041.00 | +1.43% | 697,500 |
| 2025-10-02 | 2995.50 | 3020.00 | 2983.00 | 2998.00 | -0.33% | 1,335,800 |
| 2025-10-01 | 3067.00 | 3086.00 | 2985.00 | 3008.00 | -2.59% | 1,192,500 |
| 2025-09-30 | 3062.00 | 3112.00 | 3062.00 | 3088.00 | +0.85% | 1,415,700 |
| 2025-09-29 | 3105.00 | 3109.00 | 3060.00 | 3062.00 | -1.76% | 974,000 |
| 2025-09-26 | 3119.00 | 3152.00 | 3102.00 | 3117.00 | -1.11% | 1,279,100 |
| 2025-09-25 | 3147.00 | 3153.00 | 3120.00 | 3152.00 | +0.57% | 1,171,300 |
| 2025-09-24 | 3143.00 | 3163.00 | 3121.00 | 3134.00 | -0.35% | 1,045,600 |
| 2025-09-22 | 3111.00 | 3169.00 | 3110.00 | 3145.00 | +0.58% | 799,300 |
| 2025-09-19 | 3160.00 | 3192.00 | 3124.00 | 3127.00 | -1.76% | 1,426,200 |
| 2025-09-18 | 3152.00 | 3195.00 | 3147.00 | 3183.00 | +1.50% | 878,300 |
| 2025-09-17 | 3180.00 | 3185.00 | 3129.00 | 3136.00 | -1.54% | 1,005,300 |
| 2025-09-16 | 3177.00 | 3203.00 | 3172.00 | 3185.00 | -0.09% | 1,179,300 |
| 2025-09-12 | 3195.00 | 3207.00 | 3176.00 | 3188.00 | +0.50% | 1,380,700 |
| 2025-09-11 | 3091.00 | 3181.00 | 3075.00 | 3172.00 | +1.18% | 1,280,300 |
| 2025-09-10 | 3091.00 | 3137.00 | 3087.00 | 3135.00 | +1.59% | 718,200 |
| 2025-09-09 | 3100.00 | 3123.00 | 3086.00 | 3086.00 | -0.45% | 917,000 |
| 2025-09-08 | 3070.00 | 3107.00 | 3067.00 | 3100.00 | +1.81% | 964,900 |
| 2025-09-05 | 3053.00 | 3064.00 | 3029.00 | 3045.00 | -0.56% | 866,300 |
| 2025-09-04 | 3026.00 | 3062.00 | 3006.00 | 3062.00 | +2.19% | 1,021,300 |
| 2025-09-03 | 2999.00 | 3027.00 | 2989.00 | 2996.50 | -0.12% | 1,121,200 |
| 2025-09-02 | 2999.00 | 3018.00 | 2987.50 | 3000.00 | -0.07% | 682,400 |
| 2025-09-01 | 3032.00 | 3054.00 | 2996.00 | 3002.00 | -0.99% | 609,400 |
| 2025-08-29 | 3028.00 | 3040.00 | 3008.00 | 3032.00 | +0.13% | 1,299,600 |
| 2025-08-28 | 3009.00 | 3040.00 | 2998.00 | 3028.00 | +0.00% | 970,700 |
| 2025-08-27 | 2986.00 | 3035.00 | 2982.50 | 3028.00 | +0.97% | 1,192,100 |
| 2025-08-26 | 3038.00 | 3059.00 | 2999.00 | 2999.00 | -1.96% | 2,276,000 |
| 2025-08-25 | 3123.00 | 3123.00 | 3059.00 | 3059.00 | -2.05% | 836,900 |
| 2025-08-22 | 3100.00 | 3137.00 | 3093.00 | 3123.00 | +0.29% | 546,600 |
| 2025-08-21 | 3127.00 | 3141.00 | 3093.00 | 3114.00 | -0.16% | 798,200 |
| 2025-08-20 | 3125.00 | 3136.00 | 3091.00 | 3119.00 | +0.10% | 1,035,200 |
| 2025-08-19 | 3122.00 | 3127.00 | 3087.00 | 3116.00 | -0.19% | 729,300 |
| 2025-08-18 | 3100.00 | 3149.00 | 3093.00 | 3122.00 | +1.50% | 830,900 |
| 2025-08-15 | 3100.00 | 3106.00 | 3061.00 | 3076.00 | -1.19% | 1,011,100 |
| 2025-08-14 | 3132.00 | 3138.00 | 3101.00 | 3113.00 | -1.21% | 739,100 |
| 2025-08-13 | 3148.00 | 3177.00 | 3136.00 | 3151.00 | +0.10% | 976,100 |
| 2025-08-12 | 3100.00 | 3163.00 | 3100.00 | 3148.00 | +0.90% | 1,077,800 |
| 2025-08-08 | 3149.00 | 3186.00 | 3116.00 | 3120.00 | -0.92% | 1,047,300 |
| 2025-08-07 | 3136.00 | 3171.00 | 3120.00 | 3149.00 | +0.32% | 1,437,300 |
| 2025-08-06 | 3172.00 | 3193.00 | 3139.00 | 3139.00 | -2.03% | 1,396,300 |
| 2025-08-05 | 3270.00 | 3316.00 | 3204.00 | 3204.00 | -1.57% | 1,632,600 |
| 2025-08-04 | 3199.00 | 3296.00 | 3160.00 | 3255.00 | +12.13% | 4,457,200 |
| 2025-08-01 | 2894.50 | 2948.00 | 2874.00 | 2903.00 | +1.24% | 1,237,200 |
| 2025-07-31 | 2852.50 | 2892.00 | 2852.00 | 2867.50 | +0.14% | 806,000 |
| 2025-07-30 | 2859.00 | 2871.00 | 2849.00 | 2863.50 | +0.10% | 1,022,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.34%). Worst month: Dec (-2.57%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is OTSUKA CORPORATION's (4768.T) latest close?
3443.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 4768.T's 52-week high and low?
3495.00 high and 2697.00 low over the trailing 52 weeks, as of 2026-08-07.
What is OTSUKA CORPORATION's strongest and weakest month historically?
Historically, 4768.T's strongest calendar month has been Jul (average +7.34%) and its weakest Dec (average -2.57%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.