TipRanks
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
Sep 30, 2026
11,500.00
11,665.00
11,390.00
11,585.00
11,585.00
+1.62%
1,804,100
1.43
Sep 29, 2026
11,505.00
11,545.00
11,220.00
11,400.00
11,400.00
+2.89%
1,790,400
1.42
Sep 28, 2026
11,070.00
11,200.00
11,005.00
11,080.00
11,080.00
-0.72%
1,256,500
1.00
Sep 25, 2026
11,100.00
11,250.00
11,090.00
11,160.00
11,160.00
+1.09%
1,325,000
1.06
Sep 24, 2026
11,280.00
11,290.00
10,870.00
11,040.00
11,040.00
-0.72%
1,701,500
1.37
Sep 23, 2026
11,180.00
11,240.00
11,090.00
11,120.00
11,120.00
0.00%
0
0.00
Sep 22, 2026
11,180.00
11,240.00
11,090.00
11,120.00
11,120.00
0.00%
0
0.00
Sep 21, 2026
11,180.00
11,240.00
11,090.00
11,120.00
11,120.00
0.00%
0
0.00
Sep 18, 2026
11,180.00
11,240.00
11,090.00
11,120.00
11,120.00
-1.02%
2,107,000
1.66
Sep 17, 2026
10,950.00
11,345.00
10,930.00
11,235.00
11,235.00
+3.03%
1,221,900
0.97
Sep 16, 2026
11,360.00
11,410.00
10,745.00
10,905.00
10,905.00
-4.55%
1,912,700
1.53
Sep 15, 2026
11,335.00
11,500.00
11,265.00
11,425.00
11,425.00
+1.42%
1,046,300
0.84
Sep 14, 2026
11,305.00
11,410.00
11,120.00
11,265.00
11,265.00
-0.62%
1,151,200
0.92
Sep 11, 2026
11,275.00
11,405.00
11,225.00
11,335.00
11,335.00
-1.13%
1,681,600
1.36
Sep 10, 2026
11,660.00
11,745.00
11,410.00
11,465.00
11,465.00
-1.80%
1,377,300
1.12
Sep 09, 2026
11,705.00
11,795.00
11,625.00
11,675.00
11,675.00
-1.06%
1,231,700
0.99
Sep 08, 2026
11,830.00
11,855.00
11,685.00
11,800.00
11,800.00
+0.60%
778,900
0.62
Sep 07, 2026
11,850.00
12,025.00
11,730.00
11,730.00
11,730.00
-2.49%
932,300
0.74
Sep 04, 2026
12,280.00
12,320.00
12,030.00
12,030.00
12,030.00
-1.72%
1,258,300
1.00
Sep 03, 2026
12,260.00
12,385.00
12,170.00
12,240.00
12,240.00
+0.41%
1,178,700
0.94
Sep 02, 2026
12,325.00
12,370.00
12,175.00
12,190.00
12,190.00
-1.61%
1,360,700
1.09
Sep 01, 2026
12,240.00
12,500.00
12,215.00
12,390.00
12,390.00
+1.14%
955,900
0.76
Aug 31, 2026
12,070.00
12,285.00
12,055.00
12,250.00
12,250.00
+0.66%
1,460,800
1.17
Aug 28, 2026
12,120.00
12,340.00
12,120.00
12,170.00
12,170.00
-0.08%
1,197,100
0.96
Aug 27, 2026
12,340.00
12,350.00
12,140.00
12,180.00
12,180.00
-0.37%
878,100
0.70
Aug 26, 2026
12,175.00
12,405.00
12,175.00
12,225.00
12,225.00
+1.12%
986,000
0.78
Aug 25, 2026
12,125.00
12,200.00
11,965.00
12,090.00
12,090.00
-0.98%
595,200
0.47
Aug 24, 2026
12,295.00
12,330.00
12,195.00
12,210.00
12,210.00
+0.12%
614,400
0.48
Aug 21, 2026
12,525.00
12,625.00
12,195.00
12,195.00
12,195.00
-3.21%
828,900
0.65
Aug 20, 2026
12,245.00
12,655.00
12,190.00
12,600.00
12,600.00
+4.52%
1,564,500
1.23
Aug 19, 2026
12,340.00
12,375.00
12,025.00
12,055.00
12,055.00
+0.12%
1,250,300
0.99
Aug 18, 2026
11,995.00
12,140.00
11,960.00
12,040.00
12,040.00
+0.21%
832,200
0.65
Aug 17, 2026
12,160.00
12,200.00
11,920.00
12,015.00
12,015.00
-0.12%
894,500
0.69
Aug 14, 2026
12,500.00
12,570.00
12,030.00
12,030.00
12,030.00
-3.26%
1,232,000
0.96
Aug 13, 2026
12,280.00
12,445.00
12,220.00
12,435.00
12,435.00
+1.51%
1,103,400
0.86
Aug 12, 2026
12,390.00
12,445.00
12,075.00
12,250.00
12,250.00
-2.47%
1,216,400
0.96
Aug 11, 2026
12,560.00
12,795.00
12,355.00
12,560.00
12,560.00
0.00%
0
0.00
Aug 10, 2026
12,595.00
12,795.00
12,355.00
12,560.00
12,560.00
-1.14%
1,351,800
1.06
Aug 07, 2026
12,285.00
12,735.00
12,220.00
12,705.00
12,705.00
+4.40%
1,723,400
1.37
Aug 06, 2026
11,865.00
12,245.00
11,865.00
12,170.00
12,170.00
+3.09%
1,361,200
1.09
Aug 05, 2026
12,315.00
12,335.00
11,805.00
11,805.00
11,805.00
-1.75%
2,131,600
1.71
Aug 04, 2026
12,000.00
12,525.00
11,750.00
12,015.00
12,015.00
+4.48%
2,954,400
2.40
Aug 03, 2026
11,400.00
11,625.00
11,050.00
11,500.00
11,500.00
+3.60%
2,431,900
2.04
Jul 31, 2026
10,820.00
11,285.00
10,800.00
11,100.00
11,100.00
-1.81%
1,839,000
1.58
Jul 30, 2026
11,510.00
11,560.00
11,100.00
11,305.00
11,305.00
-1.74%
5,382,100
4.98
Jul 29, 2026
11,500.00
11,605.00
11,400.00
11,505.00
11,505.00
+1.05%
1,533,600
1.42
Jul 28, 2026
11,545.00
11,680.00
11,240.00
11,385.00
11,385.00
+0.53%
1,541,600
1.41
Jul 27, 2026
11,100.00
11,360.00
11,050.00
11,325.00
11,325.00
+1.52%
1,320,900
1.23
Jul 24, 2026
11,040.00
11,230.00
10,945.00
11,155.00
11,155.00
+2.20%
1,133,500
1.03
Jul 23, 2026
11,005.00
11,045.00
10,840.00
10,915.00
10,915.00
-0.50%
988,100
0.90
Rows:
50