Enable JavaScript to change the stock, dates, or frequency. Download CSV.

Otsuka Holdings Co., Ltd.

4578.T · Tokyo Stock Exchange

Otsuka Holdings Co., Ltd. (4578.T), daily historical prices. Prices in JPY.
Date	Open	High	Low	Close		Volume
May 1, 2026	11,100.00	11,325.00	10,830.00	11,220.00	11,117.02	1,284,400
Apr 30, 2026	11,360.00	11,550.00	11,035.00	11,400.00	11,295.37	2,747,400
Apr 28, 2026	10,760.00	11,440.00	10,650.00	11,180.00	11,077.38	2,554,800
Apr 27, 2026	10,680.00	10,685.00	10,495.00	10,645.00	10,547.29	1,101,600
Apr 24, 2026	10,870.00	10,935.00	10,745.00	10,810.00	10,710.78	839,000
Apr 23, 2026	10,740.00	10,875.00	10,680.00	10,870.00	10,770.23	1,001,500
Apr 22, 2026	10,660.00	10,785.00	10,505.00	10,775.00	10,676.10	1,100,300
Apr 21, 2026	10,555.00	10,630.00	10,465.00	10,580.00	10,482.89	843,300
Apr 20, 2026	10,655.00	10,745.00	10,570.00	10,685.00	10,586.93	942,100
Apr 17, 2026	10,620.00	10,700.00	10,440.00	10,530.00	10,433.35	1,160,800
Apr 16, 2026	10,585.00	10,795.00	10,540.00	10,705.00	10,606.74	1,107,300
Apr 15, 2026	10,460.00	10,600.00	10,410.00	10,545.00	10,448.21	1,041,300
Apr 14, 2026	10,530.00	10,540.00	10,390.00	10,445.00	10,349.13	857,100
Apr 13, 2026	10,620.00	10,720.00	10,475.00	10,485.00	10,388.76	1,016,100
Apr 10, 2026	10,840.00	10,915.00	10,500.00	10,650.00	10,552.25	1,491,500
Apr 9, 2026	11,160.00	11,225.00	10,840.00	10,930.00	10,829.68	1,281,000
Apr 8, 2026	11,390.00	11,410.00	11,025.00	11,050.00	10,948.58	1,469,600
Apr 7, 2026	11,130.00	11,215.00	11,060.00	11,195.00	11,092.25	884,300
Apr 6, 2026	11,175.00	11,295.00	11,125.00	11,180.00	11,077.38	631,900
Apr 3, 2026	11,305.00	11,345.00	11,185.00	11,220.00	11,117.02	671,800
Apr 2, 2026	11,535.00	11,610.00	11,265.00	11,320.00	11,216.10	941,100
Apr 1, 2026	11,310.00	11,500.00	11,180.00	11,500.00	11,394.45	1,183,400
Mar 31, 2026	11,200.00	11,250.00	10,980.00	11,010.00	10,908.94	1,303,300
Mar 30, 2026	10,585.00	11,265.00	10,585.00	11,245.00	11,141.79	1,482,300
Mar 27, 2026	11,155.00	11,410.00	11,110.00	11,400.00	11,295.37	1,646,700