Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Otsuka (4768) Historical Prices

1 Followers
JP:4768 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20263,686.003,764.003,658.003,719.003,719.00+3.77%1,999,9001.36
Nov 09, 20263,647.003,719.003,608.003,719.003,719.00+3.77%1,950,8001.33
Nov 06, 20263,705.003,737.003,560.003,584.003,584.00-5.06%3,146,0002.23
Nov 05, 20263,789.003,845.003,676.003,775.003,775.00+0.75%3,919,3002.87
Nov 04, 20263,770.003,820.003,688.003,747.003,747.00-2.12%3,243,9002.43
Nov 03, 20263,828.004,033.003,782.003,828.003,828.00+0.00%00.00
Nov 02, 20263,932.004,033.003,782.003,828.003,828.00-12.04%5,424,4004.12
Oct 30, 20264,300.004,451.004,300.004,352.004,352.00+1.21%2,079,5001.54
Oct 29, 20264,295.004,367.004,207.004,300.004,300.00-0.99%2,658,2001.99
Oct 28, 20264,336.004,455.004,196.004,343.004,343.00-1.43%2,108,0001.58
Oct 27, 20264,436.004,486.004,364.004,406.004,406.00-2.22%2,543,8001.92
Oct 26, 20264,400.004,518.004,400.004,506.004,506.00+2.60%1,518,1001.13
Oct 23, 20264,449.004,478.004,355.004,392.004,392.00+1.01%1,978,1001.48
Oct 22, 20264,270.004,367.004,248.004,348.004,348.00+3.28%1,722,9001.30
Oct 21, 20264,218.004,252.004,184.004,210.004,210.00-0.19%1,155,0000.87
Oct 20, 20264,225.004,252.004,199.004,218.004,218.00-0.17%1,324,0001.01
Oct 19, 20264,187.004,267.004,165.004,225.004,225.00-0.02%1,295,2000.98
Oct 16, 20264,165.004,281.004,138.004,226.004,226.00+2.55%1,647,2001.24
Oct 15, 20264,025.004,128.004,025.004,121.004,121.00-0.19%1,505,8001.15
Oct 14, 20264,105.004,177.004,063.004,129.004,129.00+0.56%1,971,9001.52
Oct 13, 20264,146.004,149.004,016.004,106.004,106.00+2.50%2,857,2002.24
Oct 12, 20264,006.004,023.003,883.004,006.004,006.00+0.00%00.00
Oct 09, 20263,887.004,023.003,883.004,006.004,006.00+4.27%2,992,0002.33
Oct 08, 20263,760.003,855.003,732.003,842.003,842.00+2.64%2,513,0002.00
Oct 07, 20263,671.003,770.003,671.003,743.003,743.00+1.85%1,697,2001.35
Oct 06, 20263,681.003,693.003,650.003,675.003,675.00+0.55%800,1000.63
Oct 05, 20263,644.003,695.003,624.003,655.003,655.00-0.54%772,8000.60
Oct 02, 20263,699.003,722.003,644.003,675.003,675.00+0.03%843,4000.65
Oct 01, 20263,662.003,679.003,630.003,674.003,674.00+0.74%888,6000.68
Sep 30, 20263,664.003,669.003,621.003,647.003,647.00-0.11%1,347,1001.03
Sep 29, 20263,639.003,666.003,611.003,651.003,651.00+0.63%1,034,4000.79
Sep 28, 20263,659.003,687.003,618.003,628.003,628.00-0.93%1,168,2000.88
Sep 25, 20263,641.003,665.003,628.003,662.003,662.00+0.55%1,116,0000.84
Sep 24, 20263,603.003,662.003,582.003,642.003,642.00-0.11%1,396,8001.04
Sep 23, 20263,642.003,668.003,610.003,646.003,646.00+0.00%00.00
Sep 22, 20263,642.003,668.003,610.003,646.003,646.00+0.00%00.00
Sep 21, 20263,642.003,668.003,610.003,646.003,646.00+0.00%00.00
Sep 18, 20263,642.003,668.003,610.003,646.003,646.00+0.00%2,083,3001.45
Sep 17, 20263,581.003,650.003,567.003,646.003,646.00+1.53%986,1000.68
Sep 16, 20263,643.003,649.003,577.003,591.003,591.00-0.42%962,7000.66
Sep 15, 20263,679.003,690.003,593.003,606.003,606.00-0.36%1,033,5000.70
Sep 14, 20263,580.003,635.003,541.003,619.003,619.00+2.58%1,136,9000.76
Sep 11, 20263,460.003,548.003,460.003,528.003,528.00+1.12%1,372,2000.91
Sep 10, 20263,472.003,501.003,449.003,489.003,489.00-0.31%1,168,0000.77
Sep 09, 20263,504.003,516.003,477.003,500.003,500.00-0.34%1,217,0000.79
Sep 08, 20263,500.003,533.003,493.003,512.003,512.00-0.43%1,001,4000.65
Sep 07, 20263,607.003,612.003,527.003,527.003,527.00-3.48%980,4000.63
Sep 04, 20263,644.003,662.003,613.003,654.003,654.00+1.33%1,016,2000.64
Sep 03, 20263,548.003,624.003,530.003,606.003,606.00+0.61%1,173,5000.74
Sep 02, 20263,638.003,656.003,579.003,584.003,584.00-2.48%1,108,2000.69