Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Otsuka Holdings Company Ltd (OP: OTSKF )

39.48 UNCHANGED
Last Price Updated: 12:23 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2015 32.18 32.18 32.18 0 -0.09(-0.28%)
May 18, 2015 32.27 32.27 32.27 0 +0.03(+0.09%)
May 01, 2015 32.24 32.24 32.24 0 +0.00(+0.00%)
Apr 30, 2015 32.24 32.24 32.24 32.24 354 -2.75(-7.86%)
Apr 28, 2015 34.99 34.99 34.99 0 +1.54(+4.60%)
Apr 21, 2015 33.45 33.45 33.45 0 +0.18(+0.54%)
Apr 17, 2015 33.27 33.27 33.27 54 +1.18(+3.68%)
Apr 14, 2015 32.09 32.09 32.09 7 +0.01(+0.03%)
Apr 09, 2015 32.08 32.08 32.08 0 -0.15(-0.47%)
Apr 07, 2015 32.23 32.23 32.23 0 +0.72(+2.28%)
Apr 02, 2015 31.51 31.51 31.51 50 +0.54(+1.74%)
Apr 01, 2015 30.97 30.97 30.97 30.97 193 -0.20(-0.64%)
Mar 31, 2015 31.17 31.17 31.17 31.17 2,005 +0.02(+0.06%)
Mar 23, 2015 31.15 31.15 31.15 0 +0.50(+1.63%)
Mar 19, 2015 30.65 30.65 30.65 0 -0.20(-0.65%)
Mar 18, 2015 30.91 30.91 30.85 30.85 220 +1.30(+4.40%)
Mar 10, 2015 29.55 29.55 29.55 0 -0.07(-0.24%)
Mar 09, 2015 29.56 29.62 29.56 29.62 200 -0.73(-2.41%)
Mar 05, 2015 30.35 30.35 30.35 0 +0.27(+0.88%)
Mar 02, 2015 30.08 30.08 30.08 0 +0.10(+0.35%)
Feb 27, 2015 29.98 29.98 29.98 29.98 110 -0.50(-1.64%)
Feb 26, 2015 30.48 30.48 30.48 30.48 100 -0.67(-2.15%)
Feb 24, 2015 31.15 31.15 31.15 0 +0.84(+2.77%)
Feb 19, 2015 30.31 30.31 30.31 0 +0.67(+2.26%)
Feb 17, 2015 29.64 29.64 29.64 0 -1.44(-4.63%)
Feb 02, 2015 31.08 31.08 31.08 0 +0.28(+0.91%)
Jan 26, 2015 30.80 30.80 30.80 0 -0.43(-1.39%)
Jan 22, 2015 31.23 31.23 31.23 0 -0.74(-2.31%)
Jan 21, 2015 31.02 31.97 31.02 31.97 2,575 +0.25(+0.80%)
Jan 20, 2015 31.72 31.72 31.72 31.72 814 +0.20(+0.63%)
Jan 13, 2015 31.52 31.52 31.52 0 +0.65(+2.11%)
Jan 09, 2015 30.87 30.87 30.87 0 -0.54(-1.72%)
Jan 08, 2015 31.41 31.41 31.41 31.41 100 +1.14(+3.77%)
Dec 29, 2014 30.27 30.27 30.27 0 -1.03(-3.29%)
Dec 19, 2014 31.30 31.30 31.30 0 +0.36(+1.16%)
Dec 17, 2014 30.94 30.94 30.94 0 -0.08(-0.26%)
Dec 11, 2014 31.02 31.02 31.02 0 +0.72(+2.38%)
Dec 09, 2014 30.30 30.30 30.30 0 +0.01(+0.03%)
Dec 05, 2014 30.29 30.29 30.29 10 -0.44(-1.43%)
Dec 04, 2014 30.68 30.78 30.49 30.73 1,300 -0.06(-0.19%)
Dec 03, 2014 30.92 30.92 30.79 30.79 11,900 -2.32(-7.01%)
Dec 02, 2014 32.90 33.11 32.90 33.11 4,203 -0.35(-1.05%)
Nov 21, 2014 33.46 33.46 33.46 0 -0.31(-0.92%)
Nov 19, 2014 33.77 33.77 33.77 45 -0.48(-1.40%)
Nov 11, 2014 34.25 34.25 34.25 0 -0.20(-0.58%)
Nov 10, 2014 34.45 34.45 34.45 34.45 125 +0.15(+0.44%)
Nov 06, 2014 34.30 34.30 34.30 0 -0.50(-1.44%)
Nov 05, 2014 34.80 34.80 34.80 34.80 100 +0.17(+0.49%)
Nov 04, 2014 34.50 34.63 34.50 34.63 300 -1.31(-3.64%)
Nov 03, 2014 35.94 35.94 35.94 35.94 100 +1.53(+4.45%)
Oct 27, 2014 34.41 34.41 34.41 0 -0.03(-0.09%)
Oct 17, 2014 34.44 34.44 34.44 60 -0.56(-1.60%)
Oct 16, 2014 35.00 35.00 35.00 35.00 365 +0.55(+1.60%)
Sep 30, 2014 34.45 34.45 34.45 0 -0.60(-1.71%)
Sep 25, 2014 35.05 35.05 35.05 0 +0.54(+1.56%)
Sep 22, 2014 34.51 34.51 34.51 0 +0.53(+1.56%)
Sep 17, 2014 33.98 33.98 33.98 0 +0.42(+1.25%)
Sep 16, 2014 33.56 33.56 33.56 33.56 200 -0.57(-1.67%)
Sep 09, 2014 34.13 34.13 34.13 0 -0.47(-1.36%)
Sep 05, 2014 34.60 34.60 34.60 0 -1.86(-5.10%)
Aug 29, 2014 36.46 36.46 36.46 0 +1.65(+4.74%)
Aug 27, 2014 34.81 34.81 34.81 0 +1.61(+4.85%)
Aug 26, 2014 32.72 33.20 32.72 33.20 600 +0.31(+0.93%)
Aug 19, 2014 32.89 32.89 32.89 7 +0.16(+0.50%)
Aug 15, 2014 32.73 32.73 32.73 0 +0.26(+0.80%)
Aug 13, 2014 32.47 32.47 32.47 0 -0.38(-1.16%)
Aug 12, 2014 32.85 32.85 32.85 32.85 376 +0.73(+2.27%)
Aug 07, 2014 32.12 32.12 32.12 0 -0.03(-0.09%)
Aug 04, 2014 32.15 32.15 32.15 0 +0.21(+0.66%)
Jul 31, 2014 31.94 31.94 31.94 14 -0.79(-2.41%)
Jul 29, 2014 32.73 32.73 32.73 0 +0.34(+1.05%)
Jul 28, 2014 32.39 32.39 32.39 32.39 1,555 +0.30(+0.93%)
Jul 25, 2014 32.09 32.09 32.09 32.09 100 +0.09(+0.28%)
Jul 23, 2014 32.06 32.06 32.00 32.00 32,160 -0.10(-0.31%)
Jul 22, 2014 32.02 32.10 32.02 32.10 9,300 -0.05(-0.16%)
Jul 18, 2014 32.15 32.15 32.15 0 +0.05(+0.16%)
Jul 16, 2014 32.10 32.10 32.10 0 +0.02(+0.05%)
Jul 15, 2014 32.26 32.26 32.08 32.08 570 +0.35(+1.11%)
Jul 11, 2014 31.73 31.73 31.73 0 +0.73(+2.35%)
Jul 10, 2014 31.00 31.00 31.00 31.00 100 +5.38(+20.99%)
Jun 30, 2014 25.62 25.62 25.62 0 -4.82(-15.83%)
Jun 27, 2014 30.61 30.61 30.44 30.44 2,281 +0.27(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.