Otsuka Holdings Co., Ltd. 4578
TSE · Japan · Health Technology
¥11,465.00-120.00 (-1.04%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |