tiprankstipranks
Otsuka Holdings Co Ltd (JP:4578)
:4578
Japanese Market
4578
Otsuka Holdings Co
RESEARCH TOOLSreports
Want to see JP:4578 full AI Analyst Report?

Otsuka Holdings Co (4578) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
11,385.00
11,660.00
11,145.00
11,405.00
11,405.00
+2.52%
1,712,500
1.48
May 19, 2026
11,150.00
11,285.00
11,055.00
11,125.00
11,125.00
-0.49%
859,100
0.74
May 18, 2026
11,250.00
11,430.00
11,125.00
11,180.00
11,180.00
-0.49%
795,800
0.68
May 15, 2026
11,205.00
11,375.00
11,140.00
11,235.00
11,235.00
-1.49%
917,100
0.78
May 14, 2026
11,290.00
11,415.00
11,160.00
11,405.00
11,405.00
+2.33%
778,000
0.66
May 13, 2026
11,155.00
11,280.00
11,025.00
11,145.00
11,145.00
+1.41%
785,100
0.64
May 12, 2026
10,930.00
11,105.00
10,925.00
10,990.00
10,990.00
0.00%
667,100
0.54
May 11, 2026
10,765.00
11,085.00
10,725.00
10,990.00
10,990.00
-0.32%
1,032,500
0.85
May 08, 2026
11,200.00
11,200.00
10,875.00
11,025.00
11,025.00
-2.09%
1,554,300
1.29
May 07, 2026
11,305.00
11,545.00
11,125.00
11,260.00
11,260.00
+0.36%
2,304,200
1.94
May 06, 2026
11,220.00
11,325.00
10,830.00
11,220.00
11,220.00
0.00%
0
0.00
May 05, 2026
11,220.00
11,325.00
10,830.00
11,220.00
11,220.00
0.00%
0
0.00
May 04, 2026
11,220.00
11,325.00
10,830.00
11,220.00
11,220.00
0.00%
0
0.00
May 01, 2026
11,100.00
11,325.00
10,830.00
11,220.00
11,220.00
-1.58%
1,284,400
1.03
Apr 30, 2026
11,360.00
11,550.00
11,035.00
11,400.00
11,400.00
+1.97%
2,747,400
2.26
Apr 29, 2026
11,180.00
11,440.00
10,650.00
11,180.00
11,180.00
0.00%
0
0.00
Apr 28, 2026
10,760.00
11,440.00
10,650.00
11,180.00
11,180.00
+5.03%
2,554,800
2.11
Apr 27, 2026
10,680.00
10,685.00
10,495.00
10,645.00
10,645.00
-1.53%
1,101,600
0.91
Apr 24, 2026
10,870.00
10,935.00
10,745.00
10,810.00
10,810.00
-0.55%
839,000
0.69
Apr 23, 2026
10,740.00
10,875.00
10,680.00
10,870.00
10,870.00
+0.88%
1,001,500
0.82
Apr 22, 2026
10,660.00
10,785.00
10,505.00
10,775.00
10,775.00
+1.84%
1,100,300
0.89
Apr 21, 2026
10,555.00
10,630.00
10,465.00
10,580.00
10,580.00
-0.98%
843,300
0.68
Apr 20, 2026
10,655.00
10,745.00
10,570.00
10,685.00
10,685.00
+1.47%
942,100
0.76
Apr 17, 2026
10,620.00
10,700.00
10,440.00
10,530.00
10,530.00
-1.63%
1,160,800
0.94
Apr 16, 2026
10,585.00
10,795.00
10,540.00
10,705.00
10,705.00
+1.52%
1,107,300
0.90
Apr 15, 2026
10,460.00
10,600.00
10,410.00
10,545.00
10,545.00
+0.96%
1,041,300
0.85
Apr 14, 2026
10,530.00
10,540.00
10,390.00
10,445.00
10,445.00
-0.38%
857,100
0.70
Apr 13, 2026
10,620.00
10,720.00
10,475.00
10,485.00
10,485.00
-1.55%
1,016,100
0.83
Apr 10, 2026
10,840.00
10,915.00
10,500.00
10,650.00
10,650.00
-2.56%
1,491,500
1.23
Apr 09, 2026
11,160.00
11,225.00
10,840.00
10,930.00
10,930.00
-1.09%
1,281,000
1.08
Apr 08, 2026
11,390.00
11,410.00
11,025.00
11,050.00
11,050.00
-1.30%
1,469,600
1.24
Apr 07, 2026
11,130.00
11,215.00
11,060.00
11,195.00
11,195.00
+0.13%
884,300
0.74
Apr 06, 2026
11,175.00
11,295.00
11,125.00
11,180.00
11,180.00
-0.36%
631,900
0.53
Apr 03, 2026
11,305.00
11,345.00
11,185.00
11,220.00
11,220.00
-0.88%
671,800
0.55
Apr 02, 2026
11,535.00
11,610.00
11,265.00
11,320.00
11,320.00
-1.57%
941,100
0.77
Apr 01, 2026
11,310.00
11,500.00
11,180.00
11,500.00
11,500.00
+4.45%
1,183,400
0.99
Mar 31, 2026
11,200.00
11,250.00
10,980.00
11,010.00
11,010.00
-2.09%
1,303,300
1.11
Mar 30, 2026
10,585.00
11,265.00
10,585.00
11,245.00
11,245.00
-1.36%
1,482,300
1.29
Mar 27, 2026
11,155.00
11,410.00
11,110.00
11,400.00
11,400.00
+2.80%
1,646,700
1.45
Mar 26, 2026
11,020.00
11,125.00
11,005.00
11,090.00
11,090.00
+1.09%
1,023,400
0.90
Mar 25, 2026
10,900.00
11,010.00
10,850.00
10,970.00
10,970.00
+3.39%
1,284,100
1.13
Mar 24, 2026
10,600.00
10,695.00
10,525.00
10,610.00
10,610.00
+1.29%
982,900
0.87
Mar 23, 2026
10,440.00
10,585.00
10,320.00
10,475.00
10,475.00
-2.29%
1,481,500
1.33
Mar 20, 2026
10,720.00
11,000.00
10,680.00
10,720.00
10,720.00
0.00%
0
0.00
Mar 19, 2026
10,845.00
11,000.00
10,680.00
10,720.00
10,720.00
-3.60%
1,844,700
1.66
Mar 18, 2026
11,020.00
11,145.00
10,960.00
11,120.00
11,120.00
+0.63%
1,015,800
0.91
Mar 17, 2026
11,020.00
11,175.00
11,005.00
11,050.00
11,050.00
+0.96%
1,065,400
0.96
Mar 16, 2026
10,955.00
11,025.00
10,840.00
10,945.00
10,945.00
-0.55%
1,199,400
1.08
Mar 13, 2026
10,990.00
11,130.00
10,920.00
11,005.00
11,005.00
-0.14%
1,838,700
1.68
Mar 12, 2026
10,725.00
11,075.00
10,660.00
11,020.00
11,020.00
+1.29%
1,863,000
1.73
Rows:
50