tiprankstipranks
Otsuka Holdings Co Ltd (JP:4578)
:4578
Japanese Market
4578
Otsuka Holdings Co
RESEARCH TOOLSreports

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
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
Mar 11, 2026
10,625.00
10,880.00
10,520.00
10,880.00
10,880.00
+6.77%
1,913,600
1.79
Mar 10, 2026
10,020.00
10,230.00
9,974.00
10,190.00
10,190.00
+3.24%
1,515,600
1.43
Mar 09, 2026
9,602.00
9,899.00
9,602.00
9,870.00
9,870.00
-1.89%
1,516,900
1.45
Mar 06, 2026
9,944.00
10,070.00
9,880.00
10,060.00
10,060.00
-1.08%
1,245,000
1.19
Mar 05, 2026
10,325.00
10,405.00
10,120.00
10,170.00
10,170.00
+0.84%
1,173,400
1.13
Mar 04, 2026
9,940.00
10,120.00
9,895.00
10,085.00
10,085.00
-0.49%
1,326,700
1.28
Mar 03, 2026
10,250.00
10,315.00
10,090.00
10,135.00
10,135.00
-2.97%
1,271,600
1.21
Mar 02, 2026
10,525.00
10,625.00
10,375.00
10,445.00
10,445.00
-2.47%
1,303,200
1.24
Feb 27, 2026
10,450.00
10,810.00
10,435.00
10,710.00
10,710.00
+3.03%
1,994,100
1.92
Feb 26, 2026
10,260.00
10,465.00
10,260.00
10,395.00
10,395.00
+0.05%
1,597,300
1.56
Feb 25, 2026
10,650.00
10,690.00
10,220.00
10,390.00
10,390.00
-0.34%
1,465,900
1.44
Feb 24, 2026
10,570.00
10,585.00
10,265.00
10,425.00
10,425.00
-1.84%
1,674,900
1.67
Feb 23, 2026
10,620.00
10,730.00
10,445.00
10,620.00
10,620.00
0.00%
0
0.00
Feb 20, 2026
10,495.00
10,730.00
10,445.00
10,620.00
10,620.00
+1.63%
1,151,200
1.10
Feb 19, 2026
10,215.00
10,545.00
10,215.00
10,450.00
10,450.00
-1.55%
1,098,800
1.07
Feb 18, 2026
10,395.00
10,665.00
10,320.00
10,615.00
10,615.00
+2.96%
1,044,900
1.00
Feb 17, 2026
10,600.00
10,650.00
10,270.00
10,310.00
10,310.00
-3.73%
1,160,900
1.12
Feb 16, 2026
10,750.00
10,910.00
10,480.00
10,710.00
10,710.00
+1.18%
1,301,100
1.26
Feb 13, 2026
9,955.00
10,585.00
9,499.00
10,585.00
10,585.00
+7.23%
3,319,100
3.34
Feb 12, 2026
9,956.00
9,956.00
9,813.00
9,871.00
9,871.00
+0.14%
1,061,800
1.07
Feb 11, 2026
9,857.00
9,980.00
9,675.00
9,857.00
9,857.00
0.00%
0
0.00
Feb 10, 2026
9,700.00
9,980.00
9,675.00
9,857.00
9,857.00
+2.56%
1,205,000
1.20
Feb 09, 2026
9,700.00
9,842.00
9,558.00
9,611.00
9,611.00
+2.86%
1,474,000
1.47
Feb 06, 2026
9,434.00
9,481.00
9,252.00
9,344.00
9,344.00
-1.46%
858,100
0.85
Feb 05, 2026
9,486.00
9,599.00
9,415.00
9,482.00
9,482.00
+0.71%
1,431,500
1.43
Feb 04, 2026
9,423.00
9,511.00
9,330.00
9,415.00
9,415.00
+0.44%
1,140,300
1.14
Feb 03, 2026
9,232.00
9,446.00
9,142.00
9,374.00
9,374.00
+1.56%
1,204,100
1.21
Feb 02, 2026
9,400.00
9,466.00
9,160.00
9,230.00
9,230.00
-0.12%
1,107,300
1.10
Rows:
50