Otsuka Holdings Co., Ltd. OTSKY
38.57 USD +0.30 (+0.78%)
Regular-session close
38.50 Day range 38.58
26.11 52-week range 40.92
- YTD
- +36.15%
- 1 year
- +46.71%
OTSKY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.50 | 38.58 | 38.50 | 38.57 | +0.30 | +0.78% | 1,278 |
| Nov 12, 2026 | 38.61 | 38.61 | 38.21 | 38.27 | +0.37 | +0.98% | 22,000 |
| Nov 11, 2026 | 36.74 | 38.35 | 36.74 | 37.90 | +0.22 | +0.58% | 20,500 |
| Nov 10, 2026 | 37.54 | 37.72 | 37.52 | 37.68 | -0.39 | -1.02% | 47,300 |
| Nov 9, 2026 | 37.85 | 38.18 | 37.83 | 38.07 | +1.09 | +2.95% | 30,700 |
| Nov 6, 2026 | 36.63 | 37.19 | 36.55 | 36.98 | -1.92 | -4.94% | 53,900 |
| Nov 5, 2026 | 38.91 | 39.51 | 38.73 | 38.90 | +0.92 | +2.42% | 53,100 |
| Nov 4, 2026 | 38.13 | 38.13 | 37.58 | 37.98 | +1.06 | +2.87% | 52,200 |
| Nov 3, 2026 | 37.12 | 37.21 | 36.92 | 36.92 | -0.31 | -0.83% | 18,200 |
| Nov 2, 2026 | 37.30 | 37.48 | 37.17 | 37.23 | -0.70 | -1.85% | 20,600 |
| Oct 30, 2026 | 39.19 | 39.19 | 37.11 | 37.93 | -0.95 | -2.44% | 27,500 |
| Oct 29, 2026 | 38.65 | 39.00 | 38.65 | 38.88 | +0.47 | +1.22% | 29,000 |
| Oct 28, 2026 | 37.01 | 38.52 | 37.01 | 38.41 | -0.78 | -1.99% | 21,600 |
| Oct 27, 2026 | 39.17 | 39.38 | 38.91 | 39.19 | -0.46 | -1.16% | 22,400 |
| Oct 26, 2026 | 39.71 | 39.79 | 39.61 | 39.65 | +0.06 | +0.15% | 23,700 |
| Oct 23, 2026 | 39.52 | 39.72 | 39.35 | 39.59 | +0.17 | +0.43% | 23,700 |
| Oct 22, 2026 | 38.81 | 39.49 | 38.81 | 39.42 | +0.06 | +0.15% | 33,100 |
| Oct 21, 2026 | 39.60 | 39.60 | 39.36 | 39.36 | +0.08 | +0.20% | 19,400 |
| Oct 20, 2026 | 39.10 | 39.76 | 39.10 | 39.28 | +0.52 | +1.34% | 49,700 |
| Oct 19, 2026 | 38.00 | 38.82 | 38.00 | 38.76 | +0.12 | +0.31% | 32,200 |
| Oct 16, 2026 | 38.50 | 38.98 | 38.50 | 38.64 | +0.50 | +1.31% | 49,000 |
| Oct 15, 2026 | 37.50 | 38.52 | 37.50 | 38.14 | +2.09 | +5.80% | 25,900 |
| Oct 14, 2026 | 34.83 | 36.30 | 34.83 | 36.05 | -0.75 | -2.04% | 156,300 |
| Oct 13, 2026 | 36.87 | 36.92 | 36.70 | 36.80 | +0.68 | +1.88% | 29,200 |
| Oct 12, 2026 | 34.99 | 36.81 | 34.99 | 36.12 | -0.74 | -2.01% | 29,800 |
| Oct 9, 2026 | 36.81 | 36.88 | 36.65 | 36.86 | -0.06 | -0.16% | 18,100 |
| Oct 8, 2026 | 36.80 | 36.94 | 36.70 | 36.92 | +0.73 | +2.02% | 32,000 |
| Oct 7, 2026 | 36.26 | 36.26 | 36.12 | 36.19 | -0.05 | -0.14% | 19,100 |
| Oct 6, 2026 | 36.37 | 36.38 | 36.11 | 36.24 | -0.08 | -0.22% | 26,000 |
| Oct 5, 2026 | 36.15 | 36.37 | 36.14 | 36.32 | +0.13 | +0.36% | 26,300 |
| Oct 2, 2026 | 36.11 | 36.29 | 35.97 | 36.19 | +0.08 | +0.22% | 34,900 |
| Oct 1, 2026 | 36.22 | 36.30 | 35.95 | 36.11 | -0.65 | -1.77% | 59,300 |
| Sep 30, 2026 | 36.89 | 37.13 | 36.49 | 36.76 | +0.81 | +2.25% | 56,000 |
| Sep 29, 2026 | 35.61 | 36.36 | 35.61 | 35.95 | +0.40 | +1.13% | 112,900 |
| Sep 28, 2026 | 36.10 | 36.10 | 35.01 | 35.55 | +0.20 | +0.57% | 60,400 |
| Sep 25, 2026 | 35.47 | 35.79 | 35.31 | 35.35 | +0.47 | +1.35% | 28,500 |
| Sep 24, 2026 | 34.90 | 35.09 | 34.65 | 34.88 | -1.17 | -3.25% | 50,400 |
| Sep 23, 2026 | 35.57 | 36.55 | 35.57 | 36.05 | +0.14 | +0.39% | 51,000 |
| Sep 22, 2026 | 36.71 | 36.71 | 35.41 | 35.91 | +0.56 | +1.58% | 27,400 |
| Sep 21, 2026 | 35.43 | 35.49 | 35.09 | 35.35 | 0.00 | 0.00% | 44,800 |
| Sep 18, 2026 | 35.17 | 35.48 | 35.00 | 35.35 | -0.67 | -1.86% | 29,200 |
| Sep 17, 2026 | 36.06 | 36.24 | 35.96 | 36.02 | +1.14 | +3.27% | 453,000 |
| Sep 16, 2026 | 35.43 | 36.12 | 34.87 | 34.88 | -2.06 | -5.58% | 32,100 |
| Sep 15, 2026 | 36.00 | 37.46 | 36.00 | 36.94 | +0.40 | +1.09% | 35,100 |
| Sep 14, 2026 | 36.71 | 36.71 | 36.32 | 36.54 | -0.45 | -1.22% | 53,100 |
| Sep 11, 2026 | 37.08 | 37.11 | 36.93 | 36.99 | +0.20 | +0.54% | 83,200 |
| Sep 10, 2026 | 37.41 | 37.41 | 36.73 | 36.79 | -0.96 | -2.54% | 47,200 |
| Sep 9, 2026 | 38.06 | 38.06 | 37.74 | 37.75 | -0.41 | -1.07% | 135,000 |
| Sep 8, 2026 | 38.45 | 38.45 | 38.07 | 38.16 | -0.29 | -0.75% | 24,900 |
| Sep 4, 2026 | 38.33 | 38.54 | 38.09 | 38.45 | -0.68 | -1.74% | 27,100 |
| Sep 3, 2026 | 39.11 | 39.57 | 39.07 | 39.13 | +0.75 | +1.95% | 19,600 |
| Sep 2, 2026 | 38.36 | 38.50 | 38.35 | 38.38 | +0.06 | +0.16% | 26,600 |
| Sep 1, 2026 | 38.44 | 38.47 | 38.26 | 38.32 | +0.24 | +0.63% | 23,000 |
| Aug 31, 2026 | 38.18 | 38.26 | 38.08 | 38.08 | +0.22 | +0.58% | 22,500 |
| Aug 28, 2026 | 38.06 | 38.15 | 37.82 | 37.86 | -0.24 | -0.63% | 19,800 |
| Aug 27, 2026 | 38.09 | 38.17 | 38.07 | 38.10 | -0.03 | -0.08% | 14,300 |
| Aug 26, 2026 | 38.33 | 38.39 | 38.10 | 38.13 | +0.19 | +0.50% | 19,800 |
| Aug 25, 2026 | 38.00 | 38.02 | 37.87 | 37.94 | -0.45 | -1.17% | 21,700 |
| Aug 24, 2026 | 38.46 | 38.46 | 38.29 | 38.39 | -0.14 | -0.36% | 15,400 |
| Aug 21, 2026 | 38.23 | 38.53 | 38.23 | 38.53 | -0.86 | -2.18% | 31,600 |
| Aug 20, 2026 | 39.46 | 39.56 | 39.38 | 39.39 | +0.91 | +2.36% | 24,000 |
| Aug 19, 2026 | 38.08 | 39.57 | 38.08 | 38.48 | +0.18 | +0.47% | 35,200 |
| Aug 18, 2026 | 37.61 | 38.99 | 37.53 | 38.30 | +0.42 | +1.11% | 15,600 |
| Aug 17, 2026 | 37.96 | 37.96 | 37.69 | 37.88 | +0.26 | +0.69% | 90,000 |
| Aug 14, 2026 | 37.85 | 37.85 | 37.62 | 37.62 | -1.42 | -3.64% | 34,600 |
65 days, newest first. Daily bars as drawn on the OTSKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.