Otsuka Holdings Co., Ltd. (4578.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 6,498.00 | 6,577.00 | 6,452.00 | 6,482.00 | 6,482.00 | 855,200 |
| 31 May 2024 | 6,206.00 | 6,485.00 | 6,190.00 | 6,474.00 | 6,474.00 | 3,029,000 |
| 30 May 2024 | 6,132.00 | 6,256.00 | 6,079.00 | 6,256.00 | 6,256.00 | 1,140,000 |
| 29 May 2024 | 6,105.00 | 6,154.00 | 6,080.00 | 6,102.00 | 6,102.00 | 770,400 |
| 28 May 2024 | 6,164.00 | 6,208.00 | 6,124.00 | 6,152.00 | 6,152.00 | 669,000 |
| 27 May 2024 | 6,184.00 | 6,184.00 | 6,075.00 | 6,152.00 | 6,152.00 | 543,600 |
| 24 May 2024 | 6,101.00 | 6,252.00 | 6,088.00 | 6,184.00 | 6,184.00 | 864,900 |
| 23 May 2024 | 6,283.00 | 6,344.00 | 6,176.00 | 6,230.00 | 6,230.00 | 1,954,800 |
| 22 May 2024 | 6,444.00 | 6,444.00 | 6,346.00 | 6,351.00 | 6,351.00 | 697,900 |
| 21 May 2024 | 6,521.00 | 6,546.00 | 6,457.00 | 6,464.00 | 6,464.00 | 515,200 |
| 20 May 2024 | 6,470.00 | 6,588.00 | 6,465.00 | 6,505.00 | 6,505.00 | 775,300 |
| 17 May 2024 | 6,455.00 | 6,544.00 | 6,455.00 | 6,507.00 | 6,507.00 | 873,500 |
| 16 May 2024 | 6,590.00 | 6,641.00 | 6,558.00 | 6,588.00 | 6,588.00 | 768,800 |
| 15 May 2024 | 6,652.00 | 6,708.00 | 6,558.00 | 6,590.00 | 6,590.00 | 982,200 |
| 14 May 2024 | 6,599.00 | 6,707.00 | 6,568.00 | 6,641.00 | 6,641.00 | 1,020,500 |
| 13 May 2024 | 6,536.00 | 6,660.00 | 6,534.00 | 6,626.00 | 6,626.00 | 880,900 |
| 10 May 2024 | 6,493.00 | 6,595.00 | 6,493.00 | 6,586.00 | 6,586.00 | 1,027,600 |
| 09 May 2024 | 6,401.00 | 6,473.00 | 6,342.00 | 6,452.00 | 6,452.00 | 739,100 |
| 08 May 2024 | 6,478.00 | 6,478.00 | 6,319.00 | 6,384.00 | 6,384.00 | 1,013,100 |
| 07 May 2024 | 6,377.00 | 6,473.00 | 6,356.00 | 6,464.00 | 6,464.00 | 1,206,600 |
| 02 May 2024 | 6,478.00 | 6,499.00 | 6,342.00 | 6,382.00 | 6,382.00 | 1,270,800 |
| 01 May 2024 | 6,744.00 | 6,845.00 | 6,541.00 | 6,561.00 | 6,561.00 | 1,467,500 |
| 30 Apr 2024 | 6,530.00 | 6,742.00 | 6,373.00 | 6,742.00 | 6,742.00 | 2,201,400 |
| 26 Apr 2024 | 6,245.00 | 6,393.00 | 6,218.00 | 6,370.00 | 6,370.00 | 919,100 |
| 25 Apr 2024 | 6,358.00 | 6,378.00 | 6,260.00 | 6,272.00 | 6,272.00 | 871,000 |
| 24 Apr 2024 | 6,359.00 | 6,383.00 | 6,307.00 | 6,358.00 | 6,358.00 | 971,800 |
| 23 Apr 2024 | 6,342.00 | 6,408.00 | 6,324.00 | 6,340.00 | 6,340.00 | 653,300 |
| 22 Apr 2024 | 6,286.00 | 6,347.00 | 6,221.00 | 6,322.00 | 6,322.00 | 706,700 |
| 19 Apr 2024 | 6,160.00 | 6,210.00 | 6,066.00 | 6,186.00 | 6,186.00 | 1,008,800 |
| 18 Apr 2024 | 6,239.00 | 6,292.00 | 6,186.00 | 6,194.00 | 6,194.00 | 777,700 |
| 17 Apr 2024 | 6,301.00 | 6,329.00 | 6,256.00 | 6,261.00 | 6,261.00 | 643,400 |
| 16 Apr 2024 | 6,301.00 | 6,360.00 | 6,257.00 | 6,336.00 | 6,336.00 | 921,200 |
| 15 Apr 2024 | 6,300.00 | 6,391.00 | 6,270.00 | 6,346.00 | 6,346.00 | 688,400 |
| 12 Apr 2024 | 6,392.00 | 6,415.00 | 6,311.00 | 6,386.00 | 6,386.00 | 1,036,400 |
| 11 Apr 2024 | 6,250.00 | 6,314.00 | 6,205.00 | 6,305.00 | 6,305.00 | 961,900 |
| 10 Apr 2024 | 6,363.00 | 6,386.00 | 6,304.00 | 6,328.00 | 6,328.00 | 837,600 |
| 09 Apr 2024 | 6,250.00 | 6,282.00 | 6,204.00 | 6,263.00 | 6,263.00 | 615,100 |
| 08 Apr 2024 | 6,230.00 | 6,306.00 | 6,224.00 | 6,269.00 | 6,269.00 | 834,800 |
| 05 Apr 2024 | 6,220.00 | 6,245.00 | 6,137.00 | 6,218.00 | 6,218.00 | 1,335,900 |
| 04 Apr 2024 | 6,350.00 | 6,398.00 | 6,294.00 | 6,316.00 | 6,316.00 | 1,109,200 |
| 03 Apr 2024 | 6,369.00 | 6,408.00 | 6,283.00 | 6,349.00 | 6,349.00 | 1,358,300 |
| 02 Apr 2024 | 6,368.00 | 6,430.00 | 6,329.00 | 6,370.00 | 6,370.00 | 1,181,300 |
| 01 Apr 2024 | 6,324.00 | 6,373.00 | 6,275.00 | 6,333.00 | 6,333.00 | 557,500 |
| 29 Mar 2024 | 6,315.00 | 6,329.00 | 6,248.00 | 6,268.00 | 6,268.00 | 200,600 |
| 28 Mar 2024 | 6,379.00 | 6,414.00 | 6,251.00 | 6,271.00 | 6,271.00 | 1,106,800 |
| 27 Mar 2024 | 6,300.00 | 6,418.00 | 6,290.00 | 6,382.00 | 6,382.00 | 1,197,500 |
| 26 Mar 2024 | 6,262.00 | 6,312.00 | 6,212.00 | 6,289.00 | 6,289.00 | 764,300 |
| 25 Mar 2024 | 6,480.00 | 6,480.00 | 6,310.00 | 6,318.00 | 6,318.00 | 873,200 |
| 22 Mar 2024 | 6,431.00 | 6,510.00 | 6,429.00 | 6,468.00 | 6,468.00 | 1,116,000 |
| 21 Mar 2024 | 6,407.00 | 6,431.00 | 6,352.00 | 6,408.00 | 6,408.00 | 1,146,200 |
| 19 Mar 2024 | 6,280.00 | 6,326.00 | 6,192.00 | 6,326.00 | 6,326.00 | 1,278,500 |
| 18 Mar 2024 | 6,150.00 | 6,360.00 | 6,149.00 | 6,324.00 | 6,324.00 | 1,199,800 |
| 15 Mar 2024 | 6,030.00 | 6,113.00 | 6,010.00 | 6,060.00 | 6,060.00 | 1,209,200 |
| 14 Mar 2024 | 5,994.00 | 6,052.00 | 5,960.00 | 5,997.00 | 5,997.00 | 1,113,600 |
| 13 Mar 2024 | 5,995.00 | 6,008.00 | 5,938.00 | 6,006.00 | 6,006.00 | 988,300 |
| 12 Mar 2024 | 6,000.00 | 6,006.00 | 5,895.00 | 5,982.00 | 5,982.00 | 996,200 |
| 11 Mar 2024 | 6,016.00 | 6,023.00 | 5,855.00 | 5,957.00 | 5,957.00 | 1,160,200 |
| 08 Mar 2024 | 6,000.00 | 6,078.00 | 5,927.00 | 6,078.00 | 6,078.00 | 1,667,900 |
| 07 Mar 2024 | 6,019.00 | 6,074.00 | 5,972.00 | 6,000.00 | 6,000.00 | 1,053,600 |
| 06 Mar 2024 | 6,089.00 | 6,120.00 | 6,019.00 | 6,026.00 | 6,026.00 | 1,117,800 |
| 05 Mar 2024 | 6,004.00 | 6,088.00 | 6,001.00 | 6,079.00 | 6,079.00 | 888,900 |
| 04 Mar 2024 | 6,006.00 | 6,093.00 | 6,004.00 | 6,045.00 | 6,045.00 | 980,400 |
| 01 Mar 2024 | 6,059.00 | 6,096.00 | 6,011.00 | 6,054.00 | 6,054.00 | 756,800 |
| 29 Feb 2024 | 6,147.00 | 6,169.00 | 6,055.00 | 6,082.00 | 6,082.00 | 1,335,900 |
| 28 Feb 2024 | 6,088.00 | 6,173.00 | 6,063.00 | 6,152.00 | 6,152.00 | 1,356,600 |
| 27 Feb 2024 | 5,840.00 | 6,087.00 | 5,840.00 | 6,074.00 | 6,074.00 | 2,271,000 |
| 26 Feb 2024 | 5,683.00 | 5,814.00 | 5,683.00 | 5,772.00 | 5,772.00 | 1,237,200 |
| 22 Feb 2024 | 5,584.00 | 5,678.00 | 5,580.00 | 5,638.00 | 5,638.00 | 995,400 |
| 21 Feb 2024 | 5,559.00 | 5,623.00 | 5,542.00 | 5,596.00 | 5,596.00 | 993,400 |
| 20 Feb 2024 | 5,527.00 | 5,625.00 | 5,506.00 | 5,559.00 | 5,559.00 | 862,000 |
| 19 Feb 2024 | 5,574.00 | 5,624.00 | 5,495.00 | 5,512.00 | 5,512.00 | 806,200 |
| 16 Feb 2024 | 5,482.00 | 5,661.00 | 5,482.00 | 5,602.00 | 5,602.00 | 1,735,600 |
| 15 Feb 2024 | 5,440.00 | 5,506.00 | 5,338.00 | 5,428.00 | 5,428.00 | 2,480,200 |
| 14 Feb 2024 | 5,410.00 | 5,614.00 | 5,261.00 | 5,434.00 | 5,434.00 | 3,347,500 |
| 13 Feb 2024 | 5,044.00 | 5,359.00 | 5,030.00 | 5,359.00 | 5,359.00 | 3,274,800 |
| 09 Feb 2024 | 5,646.00 | 5,777.00 | 5,623.00 | 5,644.00 | 5,644.00 | 1,397,900 |
| 08 Feb 2024 | 5,621.00 | 5,689.00 | 5,577.00 | 5,658.00 | 5,658.00 | 1,045,900 |
| 07 Feb 2024 | 5,635.00 | 5,707.00 | 5,583.00 | 5,630.00 | 5,630.00 | 850,100 |
| 06 Feb 2024 | 5,694.00 | 5,745.00 | 5,642.00 | 5,676.00 | 5,676.00 | 870,900 |
| 05 Feb 2024 | 5,695.00 | 5,764.00 | 5,689.00 | 5,741.00 | 5,741.00 | 578,200 |
| 02 Feb 2024 | 5,761.00 | 5,779.00 | 5,685.00 | 5,688.00 | 5,688.00 | 703,200 |
| 01 Feb 2024 | 5,801.00 | 5,815.00 | 5,733.00 | 5,737.00 | 5,737.00 | 591,400 |
| 31 Jan 2024 | 5,699.00 | 5,824.00 | 5,690.00 | 5,824.00 | 5,824.00 | 916,100 |
| 30 Jan 2024 | 5,855.00 | 5,855.00 | 5,757.00 | 5,775.00 | 5,775.00 | 854,300 |
| 29 Jan 2024 | 5,805.00 | 5,868.00 | 5,805.00 | 5,840.00 | 5,840.00 | 730,500 |
| 26 Jan 2024 | 5,794.00 | 5,817.00 | 5,752.00 | 5,785.00 | 5,785.00 | 813,300 |
| 25 Jan 2024 | 5,773.00 | 5,825.00 | 5,747.00 | 5,757.00 | 5,757.00 | 601,300 |
| 24 Jan 2024 | 5,839.00 | 5,873.00 | 5,786.00 | 5,803.00 | 5,803.00 | 738,100 |
| 23 Jan 2024 | 5,876.00 | 5,974.00 | 5,871.00 | 5,911.00 | 5,911.00 | 720,500 |
| 22 Jan 2024 | 5,836.00 | 5,874.00 | 5,816.00 | 5,861.00 | 5,861.00 | 504,400 |
| 19 Jan 2024 | 5,828.00 | 5,847.00 | 5,738.00 | 5,790.00 | 5,790.00 | 933,500 |
| 18 Jan 2024 | 5,836.00 | 5,872.00 | 5,787.00 | 5,824.00 | 5,824.00 | 923,300 |
| 17 Jan 2024 | 5,816.00 | 5,892.00 | 5,787.00 | 5,808.00 | 5,808.00 | 893,100 |
| 16 Jan 2024 | 5,864.00 | 5,871.00 | 5,774.00 | 5,791.00 | 5,791.00 | 770,400 |
| 15 Jan 2024 | 5,803.00 | 5,834.00 | 5,790.00 | 5,821.00 | 5,821.00 | 71,500 |
| 12 Jan 2024 | 5,960.00 | 5,977.00 | 5,819.00 | 5,834.00 | 5,834.00 | 1,389,900 |
| 11 Jan 2024 | 5,875.00 | 5,883.00 | 5,826.00 | 5,868.00 | 5,868.00 | 1,278,100 |
| 10 Jan 2024 | 5,707.00 | 5,812.00 | 5,679.00 | 5,775.00 | 5,775.00 | 1,409,200 |
| 09 Jan 2024 | 5,634.00 | 5,677.00 | 5,603.00 | 5,640.00 | 5,640.00 | 1,205,800 |
| 05 Jan 2024 | 5,546.00 | 5,612.00 | 5,546.00 | 5,587.00 | 5,587.00 | 1,164,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.