Otsuka Holdings Co., Ltd. 4578
TSE · Japan · Gesundheitstechnologie
¥11.465,00-120,00 (-1,04 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥11.465,00 | -1,04 % | ¥11.565,00 | ¥11.620,00 | ¥11.315,00 | 1,46M |
| 2026-09-30 | ¥11.585,00 | +1,62 % | ¥11.500,00 | ¥11.665,00 | ¥11.390,00 | 1,80M |
| 2026-09-29 | ¥11.400,00 | +2,89 % | ¥11.505,00 | ¥11.545,00 | ¥11.220,00 | 1,79M |
| 2026-09-28 | ¥11.080,00 | -0,72 % | ¥11.070,00 | ¥11.200,00 | ¥11.005,00 | 1,26M |
| 2026-09-25 | ¥11.160,00 | +1,09 % | ¥11.100,00 | ¥11.250,00 | ¥11.090,00 | 1,33M |
| 2026-09-24 | ¥11.040,00 | -0,72 % | ¥11.280,00 | ¥11.290,00 | ¥10.870,00 | 1,70M |
| 2026-09-18 | ¥11.120,00 | -1,02 % | ¥11.180,00 | ¥11.240,00 | ¥11.090,00 | 2,11M |
| 2026-09-17 | ¥11.235,00 | +3,03 % | ¥10.950,00 | ¥11.345,00 | ¥10.930,00 | 1,22M |
| 2026-09-16 | ¥10.905,00 | -4,55 % | ¥11.360,00 | ¥11.410,00 | ¥10.745,00 | 1,91M |
| 2026-09-15 | ¥11.425,00 | +1,42 % | ¥11.335,00 | ¥11.500,00 | ¥11.265,00 | 1,05M |
| 2026-09-14 | ¥11.265,00 | -0,62 % | ¥11.305,00 | ¥11.410,00 | ¥11.120,00 | 1,15M |
| 2026-09-11 | ¥11.335,00 | -1,13 % | ¥11.275,00 | ¥11.405,00 | ¥11.225,00 | 1,68M |
| 2026-09-10 | ¥11.465,00 | -1,80 % | ¥11.660,00 | ¥11.745,00 | ¥11.410,00 | 1,38M |
| 2026-09-09 | ¥11.675,00 | -1,06 % | ¥11.705,00 | ¥11.795,00 | ¥11.625,00 | 1,23M |
| 2026-09-08 | ¥11.800,00 | +0,60 % | ¥11.830,00 | ¥11.855,00 | ¥11.685,00 | 778,90K |
| 2026-09-07 | ¥11.730,00 | -2,49 % | ¥11.850,00 | ¥12.025,00 | ¥11.730,00 | 932,30K |
| 2026-09-04 | ¥12.030,00 | -1,72 % | ¥12.280,00 | ¥12.320,00 | ¥12.030,00 | 1,26M |
| 2026-09-03 | ¥12.240,00 | +0,41 % | ¥12.260,00 | ¥12.385,00 | ¥12.170,00 | 1,18M |
| 2026-09-02 | ¥12.190,00 | -1,61 % | ¥12.325,00 | ¥12.370,00 | ¥12.175,00 | 1,36M |
| 2026-09-01 | ¥12.390,00 | +1,14 % | ¥12.240,00 | ¥12.500,00 | ¥12.215,00 | 955,90K |
| 2026-08-31 | ¥12.250,00 | +0,66 % | ¥12.070,00 | ¥12.285,00 | ¥12.055,00 | 1,46M |
| 2026-08-28 | ¥12.170,00 | -0,08 % | ¥12.120,00 | ¥12.340,00 | ¥12.120,00 | 1,20M |
| 2026-08-27 | ¥12.180,00 | -0,37 % | ¥12.340,00 | ¥12.350,00 | ¥12.140,00 | 878,10K |
| 2026-08-26 | ¥12.225,00 | +1,12 % | ¥12.175,00 | ¥12.405,00 | ¥12.175,00 | 986,00K |
| 2026-08-25 | ¥12.090,00 | -0,98 % | ¥12.125,00 | ¥12.200,00 | ¥11.965,00 | 595,20K |
| 2026-08-24 | ¥12.210,00 | +0,12 % | ¥12.295,00 | ¥12.330,00 | ¥12.195,00 | 614,40K |
| 2026-08-21 | ¥12.195,00 | -3,21 % | ¥12.525,00 | ¥12.625,00 | ¥12.195,00 | 828,90K |
| 2026-08-20 | ¥12.600,00 | +4,52 % | ¥12.245,00 | ¥12.655,00 | ¥12.190,00 | 1,56M |
| 2026-08-19 | ¥12.055,00 | +0,12 % | ¥12.340,00 | ¥12.375,00 | ¥12.025,00 | 1,25M |
| 2026-08-18 | ¥12.040,00 | +0,21 % | ¥11.995,00 | ¥12.140,00 | ¥11.960,00 | 832,20K |
| 2026-08-17 | ¥12.015,00 | -0,12 % | ¥12.160,00 | ¥12.200,00 | ¥11.920,00 | 894,50K |
| 2026-08-14 | ¥12.030,00 | -3,26 % | ¥12.500,00 | ¥12.570,00 | ¥12.030,00 | 1,23M |
| 2026-08-13 | ¥12.435,00 | +1,51 % | ¥12.280,00 | ¥12.445,00 | ¥12.220,00 | 1,10M |
| 2026-08-12 | ¥12.250,00 | -2,47 % | ¥12.390,00 | ¥12.445,00 | ¥12.075,00 | 1,22M |
| 2026-08-10 | ¥12.560,00 | -1,14 % | ¥12.595,00 | ¥12.795,00 | ¥12.355,00 | 1,35M |
| 2026-08-07 | ¥12.705,00 | +4,40 % | ¥12.285,00 | ¥12.735,00 | ¥12.220,00 | 1,72M |
| 2026-08-06 | ¥12.170,00 | +3,09 % | ¥11.865,00 | ¥12.245,00 | ¥11.865,00 | 1,36M |
| 2026-08-05 | ¥11.805,00 | -1,75 % | ¥12.315,00 | ¥12.335,00 | ¥11.805,00 | 2,13M |
| 2026-08-04 | ¥12.015,00 | +4,48 % | ¥12.000,00 | ¥12.525,00 | ¥11.750,00 | 2,95M |
| 2026-08-03 | ¥11.500,00 | +3,60 % | ¥11.400,00 | ¥11.625,00 | ¥11.050,00 | 2,43M |
| 2026-07-31 | ¥11.100,00 | -1,81 % | ¥10.820,00 | ¥11.285,00 | ¥10.800,00 | 1,84M |
| 2026-07-30 | ¥11.305,00 | -1,74 % | ¥11.510,00 | ¥11.560,00 | ¥11.100,00 | 5,38M |
| 2026-07-29 | ¥11.505,00 | +1,05 % | ¥11.500,00 | ¥11.605,00 | ¥11.400,00 | 1,53M |
| 2026-07-28 | ¥11.385,00 | +0,53 % | ¥11.545,00 | ¥11.680,00 | ¥11.240,00 | 1,54M |
| 2026-07-27 | ¥11.325,00 | +1,52 % | ¥11.100,00 | ¥11.360,00 | ¥11.050,00 | 1,32M |
| 2026-07-24 | ¥11.155,00 | +2,20 % | ¥11.040,00 | ¥11.230,00 | ¥10.945,00 | 1,13M |
| 2026-07-23 | ¥10.915,00 | -0,50 % | ¥11.005,00 | ¥11.045,00 | ¥10.840,00 | 988,10K |
| 2026-07-22 | ¥10.970,00 | -0,99 % | ¥10.965,00 | ¥11.045,00 | ¥10.935,00 | 914,90K |
| 2026-07-21 | ¥11.080,00 | +0,73 % | ¥11.400,00 | ¥11.400,00 | ¥10.930,00 | 1,19M |
| 2026-07-17 | ¥11.000,00 | -0,23 % | ¥10.950,00 | ¥11.215,00 | ¥10.900,00 | 1,28M |
| 2026-07-16 | ¥11.025,00 | +0,59 % | ¥10.865,00 | ¥11.175,00 | ¥10.840,00 | 1,05M |
| 2026-07-15 | ¥10.960,00 | -0,36 % | ¥11.150,00 | ¥11.190,00 | ¥10.865,00 | 969,40K |
| 2026-07-14 | ¥11.000,00 | +0,36 % | ¥11.260,00 | ¥11.320,00 | ¥10.960,00 | 925,00K |
| 2026-07-13 | ¥10.960,00 | -2,01 % | ¥10.970,00 | ¥11.095,00 | ¥10.920,00 | 929,90K |
| 2026-07-10 | ¥11.185,00 | +1,04 % | ¥11.325,00 | ¥11.350,00 | ¥11.005,00 | 1,29M |
| 2026-07-09 | ¥11.070,00 | -0,81 % | ¥11.140,00 | ¥11.260,00 | ¥10.985,00 | 983,30K |
| 2026-07-08 | ¥11.160,00 | -3,08 % | ¥11.500,00 | ¥11.505,00 | ¥11.160,00 | 1,29M |
| 2026-07-07 | ¥11.515,00 | -1,41 % | ¥11.700,00 | ¥11.740,00 | ¥11.475,00 | 1,64M |
| 2026-07-06 | ¥11.680,00 | +3,36 % | ¥11.350,00 | ¥11.680,00 | ¥11.300,00 | 933,70K |
| 2026-07-03 | ¥11.300,00 | -2,54 % | ¥11.815,00 | ¥11.870,00 | ¥11.275,00 | 1,32M |
| 2026-07-02 | ¥11.595,00 | +8,72 % | ¥10.870,00 | ¥11.675,00 | ¥10.665,00 | 1,93M |
| 2026-07-01 | ¥10.665,00 | -1,30 % | ¥10.700,00 | ¥10.840,00 | ¥10.600,00 | 783,10K |
| 2026-06-30 | ¥10.805,00 | -0,96 % | ¥11.050,00 | ¥11.090,00 | ¥10.755,00 | 1,16M |
| 2026-06-29 | ¥10.910,00 | +0,14 % | ¥10.920,00 | ¥11.065,00 | ¥10.815,00 | 1,15M |
| 2026-06-26 | ¥10.895,00 | +0,51 % | ¥10.900,00 | ¥10.995,00 | ¥10.770,00 | 888,40K |
| 2026-06-25 | ¥10.840,00 | -0,28 % | ¥10.985,00 | ¥11.010,00 | ¥10.810,00 | 792,70K |
| 2026-06-24 | ¥10.870,00 | +1,49 % | ¥10.765,00 | ¥10.925,00 | ¥10.715,00 | 1,02M |
| 2026-06-23 | ¥10.710,00 | +0,94 % | ¥10.680,00 | ¥10.845,00 | ¥10.585,00 | 896,90K |
| 2026-06-22 | ¥10.610,00 | +0,90 % | ¥10.440,00 | ¥10.670,00 | ¥10.410,00 | 743,80K |
| 2026-06-19 | ¥10.515,00 | -2,91 % | ¥10.580,00 | ¥10.655,00 | ¥10.405,00 | 1,46M |
| 2026-06-18 | ¥10.830,00 | +2,46 % | ¥10.770,00 | ¥10.930,00 | ¥10.610,00 | 928,60K |
| 2026-06-17 | ¥10.570,00 | +2,03 % | ¥10.720,00 | ¥10.800,00 | ¥10.570,00 | 1,10M |
| 2026-06-16 | ¥10.360,00 | +1,27 % | ¥10.215,00 | ¥10.360,00 | ¥10.165,00 | 892,90K |
| 2026-06-15 | ¥10.230,00 | +0,29 % | ¥10.210,00 | ¥10.390,00 | ¥10.195,00 | 1,12M |
| 2026-06-12 | ¥10.200,00 | -0,20 % | ¥10.230,00 | ¥10.310,00 | ¥10.125,00 | 1,77M |
| 2026-06-11 | ¥10.220,00 | -0,44 % | ¥10.210,00 | ¥10.350,00 | ¥10.185,00 | 1,28M |
| 2026-06-10 | ¥10.265,00 | -0,10 % | ¥10.200,00 | ¥10.345,00 | ¥10.120,00 | 1,41M |
| 2026-06-09 | ¥10.275,00 | -2,61 % | ¥10.555,00 | ¥10.600,00 | ¥10.260,00 | 1,34M |
| 2026-06-08 | ¥10.550,00 | -0,28 % | ¥10.575,00 | ¥10.675,00 | ¥10.395,00 | 1,04M |
| 2026-06-05 | ¥10.580,00 | -1,81 % | ¥10.785,00 | ¥10.840,00 | ¥10.540,00 | 1,14M |
| 2026-06-04 | ¥10.775,00 | -2,88 % | ¥11.100,00 | ¥11.130,00 | ¥10.720,00 | 1,09M |
| 2026-06-03 | ¥11.095,00 | -1,94 % | ¥11.000,00 | ¥11.190,00 | ¥10.650,00 | 1,29M |
| 2026-06-02 | ¥11.315,00 | -0,75 % | ¥11.140,00 | ¥11.445,00 | ¥11.035,00 | 984,20K |
| 2026-06-01 | ¥11.400,00 | -2,69 % | ¥11.480,00 | ¥11.545,00 | ¥11.245,00 | 945,70K |
| 2026-05-29 | ¥11.715,00 | +5,16 % | ¥11.185,00 | ¥11.715,00 | ¥11.140,00 | 2,29M |
| 2026-05-28 | ¥11.140,00 | -1,50 % | ¥11.290,00 | ¥11.400,00 | ¥11.075,00 | 927,70K |
| 2026-05-27 | ¥11.310,00 | -1,09 % | ¥11.425,00 | ¥11.530,00 | ¥11.255,00 | 1,10M |
| 2026-05-26 | ¥11.435,00 | -0,78 % | ¥11.570,00 | ¥11.575,00 | ¥11.365,00 | 770,40K |
| 2026-05-25 | ¥11.525,00 | -1,07 % | ¥11.725,00 | ¥11.760,00 | ¥11.485,00 | 823,10K |
| 2026-05-22 | ¥11.650,00 | -0,34 % | ¥11.590,00 | ¥11.685,00 | ¥11.375,00 | 1,06M |