Otsuka Holdings Co Limited (PK) (OTSKY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 24.915 | 0.98 | 4.12 | 24.96 | 24.96 | 24.34 | 14694 |
| 1721942400 | 23.93 | 0.37 | 1.57 | 24.33 | 24.74 | 23.93 | 15932 |
| 1721856480 | 23.56 | -0.23 | -0.97 | 23.8 | 23.87 | 23.5496 | 23939 |
| 1721770140 | 23.79 | 0.06 | 0.25 | 23.745 | 23.85 | 23.745 | 15066 |
| 1721683740 | 23.73 | 0.58 | 2.51 | 23.765 | 23.772 | 23.62 | 26428 |
| 1721424180 | 23.15 | -0.05 | -0.22 | 23.01 | 23.39 | 23.01 | 15816 |
| 1721337960 | 23.2 | 0.22 | 0.96 | 23.3775 | 23.42 | 23.16 | 19392 |
| 1721251320 | 22.98 | 0.44 | 1.95 | 22.97 | 23.03 | 22.92 | 20565 |
| 1721164920 | 22.54 | 0.11 | 0.49 | 21.58 | 22.54 | 21.58 | 12924 |
| 1721078940 | 22.43 | -0.09 | -0.40 | 22.6 | 22.71 | 22.39 | 13324 |
| 1720819200 | 22.52 | 0.31 | 1.40 | 22.21 | 22.6 | 21.8276 | 10898 |
| 1720733280 | 22.21 | 0.09 | 0.41 | 23.16 | 23.16 | 22.21 | 21425 |
| 1720646880 | 22.12 | 0.38 | 1.72 | 22 | 22.12 | 21.93 | 11066 |
| 1720560540 | 21.745 | 0.23 | 1.09 | 21.8 | 21.82 | 21.17 | 24425 |
| 1720473600 | 21.51 | -0.05 | -0.23 | 21.5545 | 21.59 | 21.48 | 50591 |
| 1720214640 | 21.56 | 0.22 | 1.01 | 21.75 | 21.85 | 21.56 | 75363 |
| 1720041000 | 21.345 | 0.13 | 0.59 | 21.25 | 21.39 | 21.24 | 13777 |
| 1719955740 | 21.22 | 0.02 | 0.09 | 21.74 | 21.74 | 20.39 | 30475 |
| 1719868980 | 21.2 | 0.04 | 0.19 | 21.99 | 21.99 | 21.2 | 70640 |
| 1719610020 | 21.16 | 0.11 | 0.52 | 20.4 | 21.72 | 20.4 | 44489 |
| 1719523200 | 21.05 | 0.15 | 0.72 | 20.94 | 21.05 | 20.9 | 13053 |
| 1719437040 | 20.9 | 0.22 | 1.06 | 20.95 | 20.97 | 20.9 | 18274 |
| 1719350880 | 20.68 | 0.25 | 1.22 | 20.66 | 20.98 | 20.57 | 68405 |
| 1719264540 | 20.43 | 0.42 | 2.10 | 20.45 | 20.55 | 20.43 | 43602 |
| 1719005220 | 20.01 | 0.13 | 0.65 | 20.035 | 20.08 | 19.98 | 50498 |
| 1718918640 | 19.88 | 0.04 | 0.20 | 19.85 | 19.97 | 19.71 | 110396 |
| 1718746140 | 19.84 | -0.11 | -0.55 | 19.82 | 20.42 | 19.81 | 49584 |
| 1718659680 | 19.95 | 0.06 | 0.30 | 19.76 | 19.95 | 19.76 | 38351 |
| 1718400300 | 19.89 | -0.31 | -1.53 | 19.49 | 19.94 | 19.49 | 58517 |
| 1718314140 | 20.2 | -0.89 | -4.21 | 20.19 | 20.8 | 20.16 | 35090 |
| 1718227380 | 21.0885 | 0.29 | 1.39 | 21.03 | 21.14 | 20.91 | 25467 |
| 1718141340 | 20.8 | -0.02 | -0.10 | 20.89 | 20.89 | 20.75 | 50699 |
| 1718054880 | 20.82 | 0.37 | 1.81 | 20.83 | 20.84 | 20.76 | 17704 |
| 1717795800 | 20.45 | -0.23 | -1.11 | 20 | 20.57 | 20 | 24273 |
| 1717709400 | 20.68 | -0.43 | -2.04 | 20.61 | 20.97 | 20.61 | 26570 |
| 1717622460 | 21.11 | 0.51 | 2.48 | 20.463 | 21.13 | 20.463 | 29465 |
| 1717536360 | 20.6 | 0.1 | 0.49 | 20.6 | 20.61 | 20.2 | 50672 |
| 1717450140 | 20.5 | -0.01 | -0.05 | 21.4299 | 21.4299 | 20.4308 | 38821 |
| 1717190940 | 20.5105 | 0.57 | 2.86 | 20.55 | 20.55 | 20.43 | 90435 |
| 1717104540 | 19.94 | 0.31 | 1.58 | 19.37 | 20.06 | 19.37 | 45594 |
| 1717018020 | 19.63 | 0.13 | 0.67 | 19.62 | 19.64 | 19.6 | 60898 |
| 1716931740 | 19.5 | -0.2 | -1.02 | 19.51 | 19.58 | 19.483 | 79556 |
| 1716585840 | 19.7 | 0.11 | 0.56 | 19.67 | 19.721 | 19.66 | 49001 |
| 1716499740 | 19.59 | -0.02 | -0.10 | 20.47 | 20.47 | 19.55 | 38746 |
| 1716412800 | 19.61 | -0.98 | -4.76 | 19.59 | 19.75 | 19.3 | 64250 |
| 1716326940 | 20.59 | -0.22 | -1.06 | 20.67 | 20.67 | 20.574 | 24063 |
| 1716240180 | 20.81 | -0.07 | -0.34 | 20.8 | 20.853 | 20.77 | 18760 |
| 1715981340 | 20.88 | -0.21 | -1.01 | 20.85 | 21.182 | 20.8 | 19450 |
| 1715894940 | 21.094 | -0.16 | -0.73 | 21.24 | 21.24 | 21.07 | 26018 |
| 1715808000 | 21.25 | 0.01 | 0.05 | 21.16 | 21.26 | 21.105 | 21103 |
| 1715722140 | 21.24 | 0.11 | 0.52 | 21.19 | 21.24 | 21.15 | 15219 |
| 1715635200 | 21.13 | 0.12 | 0.57 | 21.16 | 21.17 | 21.09 | 13807 |
| 1715376000 | 21.01 | 0.17 | 0.82 | 20.45 | 21.05 | 20.45 | 25284 |
| 1715289720 | 20.84 | 0.27 | 1.31 | 20.99 | 21.222 | 20.72 | 21345 |
| 1715203200 | 20.57 | -0.18 | -0.87 | 19.73 | 20.61 | 19.73 | 22646 |
| 1715117340 | 20.75 | -0.04 | -0.18 | 20.6013 | 20.81 | 20.2952 | 48120 |
| 1715030940 | 20.788 | 0.16 | 0.77 | 20.6 | 20.9 | 20.3 | 21906 |
| 1714771740 | 20.63 | 0.18 | 0.86 | 20.476 | 20.71 | 20.28 | 18231 |
| 1714685340 | 20.455 | -0.19 | -0.90 | 20.226 | 20.55 | 20.226 | 36311 |
| 1714598400 | 20.64 | -0.61 | -2.87 | 20.75 | 20.88 | 20.64 | 23619 |
| 1714512600 | 21.25 | 0.6 | 2.91 | 21 | 22 | 21 | 69796 |
| 1714425720 | 20.65 | 0.18 | 0.88 | 20.5 | 20.65 | 20.39 | 50104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
