Comparing Back to the side-by-side chart ↗
Otsuka Holdings Co.,Ltd. (4578.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11990.00 | 12470.00 | 11990.00 | 12320.00 | +2.54% | 1,156,400 |
| 2026-10-15 | 11595.00 | 12090.00 | 11530.00 | 12015.00 | +4.66% | 1,596,300 |
| 2026-10-14 | 11540.00 | 11540.00 | 11380.00 | 11480.00 | -1.92% | 879,800 |
| 2026-10-13 | 11665.00 | 11760.00 | 11525.00 | 11705.00 | +0.34% | 1,026,500 |
| 2026-10-09 | 11705.00 | 11740.00 | 11505.00 | 11665.00 | -0.13% | 1,476,700 |
| 2026-10-08 | 11715.00 | 11735.00 | 11530.00 | 11680.00 | +1.79% | 1,250,500 |
| 2026-10-07 | 11560.00 | 11705.00 | 11475.00 | 11475.00 | +0.17% | 1,142,400 |
| 2026-10-06 | 11500.00 | 11545.00 | 11435.00 | 11455.00 | +0.26% | 867,300 |
| 2026-10-05 | 11400.00 | 11465.00 | 11325.00 | 11425.00 | +0.93% | 850,000 |
| 2026-10-02 | 11335.00 | 11415.00 | 11210.00 | 11320.00 | -1.26% | 1,185,200 |
| 2026-10-01 | 11565.00 | 11620.00 | 11315.00 | 11465.00 | -1.04% | 1,462,300 |
| 2026-09-30 | 11500.00 | 11665.00 | 11390.00 | 11585.00 | +1.62% | 1,804,100 |
| 2026-09-29 | 11505.00 | 11545.00 | 11220.00 | 11400.00 | +2.89% | 1,790,400 |
| 2026-09-28 | 11070.00 | 11200.00 | 11005.00 | 11080.00 | -0.72% | 1,256,500 |
| 2026-09-25 | 11100.00 | 11250.00 | 11090.00 | 11160.00 | +1.09% | 1,325,000 |
| 2026-09-24 | 11280.00 | 11290.00 | 10870.00 | 11040.00 | -0.72% | 1,701,500 |
| 2026-09-18 | 11180.00 | 11240.00 | 11090.00 | 11120.00 | -1.02% | 2,107,000 |
| 2026-09-17 | 10950.00 | 11345.00 | 10930.00 | 11235.00 | +3.03% | 1,221,900 |
| 2026-09-16 | 11360.00 | 11410.00 | 10745.00 | 10905.00 | -4.55% | 1,912,700 |
| 2026-09-15 | 11335.00 | 11500.00 | 11265.00 | 11425.00 | +1.42% | 1,046,300 |
| 2026-09-14 | 11305.00 | 11410.00 | 11120.00 | 11265.00 | -0.62% | 1,151,200 |
| 2026-09-11 | 11275.00 | 11405.00 | 11225.00 | 11335.00 | -1.13% | 1,681,600 |
| 2026-09-10 | 11660.00 | 11745.00 | 11410.00 | 11465.00 | -1.80% | 1,377,300 |
| 2026-09-09 | 11705.00 | 11795.00 | 11625.00 | 11675.00 | -1.06% | 1,231,700 |
| 2026-09-08 | 11830.00 | 11855.00 | 11685.00 | 11800.00 | +0.60% | 778,900 |
| 2026-09-07 | 11850.00 | 12025.00 | 11730.00 | 11730.00 | -2.49% | 932,300 |
| 2026-09-04 | 12280.00 | 12320.00 | 12030.00 | 12030.00 | -1.72% | 1,258,300 |
| 2026-09-03 | 12260.00 | 12385.00 | 12170.00 | 12240.00 | +0.41% | 1,178,700 |
| 2026-09-02 | 12325.00 | 12370.00 | 12175.00 | 12190.00 | -1.61% | 1,360,700 |
| 2026-09-01 | 12240.00 | 12500.00 | 12215.00 | 12390.00 | +1.14% | 955,900 |
| 2026-08-31 | 12070.00 | 12285.00 | 12055.00 | 12250.00 | +0.66% | 1,460,800 |
| 2026-08-28 | 12120.00 | 12340.00 | 12120.00 | 12170.00 | -0.08% | 1,197,100 |
| 2026-08-27 | 12340.00 | 12350.00 | 12140.00 | 12180.00 | -0.37% | 878,100 |
| 2026-08-26 | 12175.00 | 12405.00 | 12175.00 | 12225.00 | +1.12% | 986,000 |
| 2026-08-25 | 12125.00 | 12200.00 | 11965.00 | 12090.00 | -0.98% | 595,200 |
| 2026-08-24 | 12295.00 | 12330.00 | 12195.00 | 12210.00 | +0.12% | 614,400 |
| 2026-08-21 | 12525.00 | 12625.00 | 12195.00 | 12195.00 | -3.21% | 828,900 |
| 2026-08-20 | 12245.00 | 12655.00 | 12190.00 | 12600.00 | +4.52% | 1,564,500 |
| 2026-08-19 | 12340.00 | 12375.00 | 12025.00 | 12055.00 | +0.12% | 1,250,300 |
| 2026-08-18 | 11995.00 | 12140.00 | 11960.00 | 12040.00 | +0.21% | 832,200 |
| 2026-08-17 | 12160.00 | 12200.00 | 11920.00 | 12015.00 | -0.12% | 894,500 |
| 2026-08-14 | 12500.00 | 12570.00 | 12030.00 | 12030.00 | -3.26% | 1,232,000 |
| 2026-08-13 | 12280.00 | 12445.00 | 12220.00 | 12435.00 | +1.51% | 1,103,400 |
| 2026-08-12 | 12390.00 | 12445.00 | 12075.00 | 12250.00 | -2.47% | 1,216,400 |
| 2026-08-10 | 12595.00 | 12795.00 | 12355.00 | 12560.00 | -1.14% | 1,351,800 |
| 2026-08-07 | 12285.00 | 12735.00 | 12220.00 | 12705.00 | +4.40% | 1,723,400 |
| 2026-08-06 | 11865.00 | 12245.00 | 11865.00 | 12170.00 | +3.09% | 1,361,200 |
| 2026-08-05 | 12315.00 | 12335.00 | 11805.00 | 11805.00 | -1.75% | 2,131,600 |
| 2026-08-04 | 12000.00 | 12525.00 | 11750.00 | 12015.00 | +4.48% | 2,954,400 |
| 2026-08-03 | 11400.00 | 11625.00 | 11050.00 | 11500.00 | +3.60% | 2,431,900 |
| 2026-07-31 | 10820.00 | 11285.00 | 10800.00 | 11100.00 | -1.81% | 1,839,000 |
| 2026-07-30 | 11510.00 | 11560.00 | 11100.00 | 11305.00 | -1.74% | 5,382,100 |
| 2026-07-29 | 11500.00 | 11605.00 | 11400.00 | 11505.00 | +1.05% | 1,533,600 |
| 2026-07-28 | 11545.00 | 11680.00 | 11240.00 | 11385.00 | +0.53% | 1,541,600 |
| 2026-07-27 | 11100.00 | 11360.00 | 11050.00 | 11325.00 | +1.52% | 1,320,900 |
| 2026-07-24 | 11040.00 | 11230.00 | 10945.00 | 11155.00 | +2.20% | 1,133,500 |
| 2026-07-23 | 11005.00 | 11045.00 | 10840.00 | 10915.00 | -0.50% | 988,100 |
| 2026-07-22 | 10965.00 | 11045.00 | 10935.00 | 10970.00 | -0.99% | 914,900 |
| 2026-07-21 | 11400.00 | 11400.00 | 10930.00 | 11080.00 | +0.73% | 1,189,300 |
| 2026-07-17 | 10950.00 | 11215.00 | 10900.00 | 11000.00 | -0.23% | 1,276,700 |
| 2026-07-16 | 10865.00 | 11175.00 | 10840.00 | 11025.00 | +0.59% | 1,049,100 |
| 2026-07-15 | 11150.00 | 11190.00 | 10865.00 | 10960.00 | -0.36% | 969,400 |
| 2026-07-14 | 11260.00 | 11320.00 | 10960.00 | 11000.00 | +0.36% | 925,000 |
| 2026-07-13 | 10970.00 | 11095.00 | 10920.00 | 10960.00 | -2.01% | 929,900 |
| 2026-07-10 | 11325.00 | 11350.00 | 11005.00 | 11185.00 | +1.04% | 1,288,600 |
| 2026-07-09 | 11140.00 | 11260.00 | 10985.00 | 11070.00 | -0.81% | 983,300 |
| 2026-07-08 | 11500.00 | 11505.00 | 11160.00 | 11160.00 | -3.08% | 1,291,600 |
| 2026-07-07 | 11700.00 | 11740.00 | 11475.00 | 11515.00 | -1.41% | 1,641,000 |
| 2026-07-06 | 11350.00 | 11680.00 | 11300.00 | 11680.00 | +3.36% | 933,700 |
| 2026-07-03 | 11815.00 | 11870.00 | 11275.00 | 11300.00 | -2.54% | 1,317,400 |
| 2026-07-02 | 10870.00 | 11675.00 | 10665.00 | 11595.00 | +8.72% | 1,927,500 |
| 2026-07-01 | 10700.00 | 10840.00 | 10600.00 | 10665.00 | -1.30% | 783,100 |
| 2026-06-30 | 11050.00 | 11090.00 | 10755.00 | 10805.00 | -0.96% | 1,155,700 |
| 2026-06-29 | 10920.00 | 11065.00 | 10815.00 | 10910.00 | +0.14% | 1,150,100 |
| 2026-06-26 | 10900.00 | 10995.00 | 10770.00 | 10895.00 | +0.51% | 888,400 |
| 2026-06-25 | 10985.00 | 11010.00 | 10810.00 | 10840.00 | -0.28% | 792,700 |
| 2026-06-24 | 10765.00 | 10925.00 | 10715.00 | 10870.00 | +1.49% | 1,024,000 |
| 2026-06-23 | 10680.00 | 10845.00 | 10585.00 | 10710.00 | +0.94% | 896,900 |
| 2026-06-22 | 10440.00 | 10670.00 | 10410.00 | 10610.00 | +0.90% | 743,800 |
| 2026-06-19 | 10580.00 | 10655.00 | 10405.00 | 10515.00 | -2.91% | 1,462,400 |
| 2026-06-18 | 10770.00 | 10930.00 | 10610.00 | 10830.00 | +2.46% | 928,600 |
| 2026-06-17 | 10720.00 | 10800.00 | 10570.00 | 10570.00 | +2.03% | 1,098,300 |
| 2026-06-16 | 10215.00 | 10360.00 | 10165.00 | 10360.00 | +1.27% | 892,900 |
| 2026-06-15 | 10210.00 | 10390.00 | 10195.00 | 10230.00 | +0.29% | 1,116,600 |
| 2026-06-12 | 10230.00 | 10310.00 | 10125.00 | 10200.00 | -0.20% | 1,770,600 |
| 2026-06-11 | 10210.00 | 10350.00 | 10185.00 | 10220.00 | -0.44% | 1,275,000 |
| 2026-06-10 | 10200.00 | 10345.00 | 10120.00 | 10265.00 | -0.10% | 1,409,700 |
| 2026-06-09 | 10555.00 | 10600.00 | 10260.00 | 10275.00 | -2.61% | 1,338,800 |
| 2026-06-08 | 10575.00 | 10675.00 | 10395.00 | 10550.00 | -0.28% | 1,044,400 |
| 2026-06-05 | 10785.00 | 10840.00 | 10540.00 | 10580.00 | -1.81% | 1,135,900 |
| 2026-06-04 | 11100.00 | 11130.00 | 10720.00 | 10775.00 | -2.88% | 1,087,000 |
| 2026-06-03 | 11000.00 | 11190.00 | 10650.00 | 11095.00 | -1.94% | 1,285,400 |
| 2026-06-02 | 11140.00 | 11445.00 | 11035.00 | 11315.00 | -0.75% | 984,200 |
| 2026-06-01 | 11480.00 | 11545.00 | 11245.00 | 11400.00 | -2.69% | 945,700 |
| 2026-05-29 | 11185.00 | 11715.00 | 11140.00 | 11715.00 | +5.16% | 2,286,100 |
| 2026-05-28 | 11290.00 | 11400.00 | 11075.00 | 11140.00 | -1.50% | 927,700 |
| 2026-05-27 | 11425.00 | 11530.00 | 11255.00 | 11310.00 | -1.09% | 1,103,100 |
| 2026-05-26 | 11570.00 | 11575.00 | 11365.00 | 11435.00 | -0.78% | 770,400 |
| 2026-05-25 | 11725.00 | 11760.00 | 11485.00 | 11525.00 | -1.07% | 823,100 |
| 2026-05-22 | 11590.00 | 11685.00 | 11375.00 | 11650.00 | -0.34% | 1,055,700 |
| 2026-05-21 | 11900.00 | 11910.00 | 11615.00 | 11690.00 | +2.50% | 1,323,100 |
| 2026-05-20 | 11385.00 | 11660.00 | 11145.00 | 11405.00 | +2.52% | 1,712,500 |
| 2026-05-19 | 11150.00 | 11285.00 | 11055.00 | 11125.00 | -0.49% | 859,100 |
| 2026-05-18 | 11250.00 | 11430.00 | 11125.00 | 11180.00 | -0.49% | 795,800 |
| 2026-05-15 | 11205.00 | 11375.00 | 11140.00 | 11235.00 | -1.49% | 917,100 |
| 2026-05-14 | 11290.00 | 11415.00 | 11160.00 | 11405.00 | +2.33% | 778,000 |
| 2026-05-13 | 11155.00 | 11280.00 | 11025.00 | 11145.00 | +1.41% | 785,100 |
| 2026-05-12 | 10930.00 | 11105.00 | 10925.00 | 10990.00 | +0.00% | 667,100 |
| 2026-05-11 | 10765.00 | 11085.00 | 10725.00 | 10990.00 | -0.32% | 1,032,500 |
| 2026-05-08 | 11200.00 | 11200.00 | 10875.00 | 11025.00 | -2.09% | 1,554,300 |
| 2026-05-07 | 11305.00 | 11545.00 | 11125.00 | 11260.00 | +0.36% | 2,304,200 |
| 2026-05-01 | 11100.00 | 11325.00 | 10830.00 | 11220.00 | -1.58% | 1,284,400 |
| 2026-04-30 | 11360.00 | 11550.00 | 11035.00 | 11400.00 | +1.97% | 2,747,400 |
| 2026-04-28 | 10760.00 | 11440.00 | 10650.00 | 11180.00 | +5.03% | 2,554,800 |
| 2026-04-27 | 10680.00 | 10685.00 | 10495.00 | 10645.00 | -1.53% | 1,101,600 |
| 2026-04-24 | 10870.00 | 10935.00 | 10745.00 | 10810.00 | -0.55% | 839,000 |
| 2026-04-23 | 10740.00 | 10875.00 | 10680.00 | 10870.00 | +0.88% | 1,001,500 |
| 2026-04-22 | 10660.00 | 10785.00 | 10505.00 | 10775.00 | +1.84% | 1,100,300 |
| 2026-04-21 | 10555.00 | 10630.00 | 10465.00 | 10580.00 | -0.98% | 843,300 |
| 2026-04-20 | 10655.00 | 10745.00 | 10570.00 | 10685.00 | +1.47% | 942,100 |
| 2026-04-17 | 10620.00 | 10700.00 | 10440.00 | 10530.00 | -1.63% | 1,160,800 |
| 2026-04-16 | 10585.00 | 10795.00 | 10540.00 | 10705.00 | +1.52% | 1,107,300 |
| 2026-04-15 | 10460.00 | 10600.00 | 10410.00 | 10545.00 | +0.96% | 1,041,300 |
| 2026-04-14 | 10530.00 | 10540.00 | 10390.00 | 10445.00 | -0.38% | 857,100 |
| 2026-04-13 | 10620.00 | 10720.00 | 10475.00 | 10485.00 | -1.55% | 1,016,100 |
| 2026-04-10 | 10840.00 | 10915.00 | 10500.00 | 10650.00 | -2.56% | 1,491,500 |
| 2026-04-09 | 11160.00 | 11225.00 | 10840.00 | 10930.00 | -1.09% | 1,281,000 |
| 2026-04-08 | 11390.00 | 11410.00 | 11025.00 | 11050.00 | -1.30% | 1,469,600 |
| 2026-04-07 | 11130.00 | 11215.00 | 11060.00 | 11195.00 | +0.13% | 884,300 |
| 2026-04-06 | 11175.00 | 11295.00 | 11125.00 | 11180.00 | -0.36% | 631,900 |
| 2026-04-03 | 11305.00 | 11345.00 | 11185.00 | 11220.00 | -0.88% | 671,800 |
| 2026-04-02 | 11535.00 | 11610.00 | 11265.00 | 11320.00 | -1.57% | 941,100 |
| 2026-04-01 | 11310.00 | 11500.00 | 11180.00 | 11500.00 | +4.45% | 1,183,400 |
| 2026-03-31 | 11200.00 | 11250.00 | 10980.00 | 11010.00 | -2.09% | 1,303,300 |
| 2026-03-30 | 10585.00 | 11265.00 | 10585.00 | 11245.00 | -1.36% | 1,482,300 |
| 2026-03-27 | 11155.00 | 11410.00 | 11110.00 | 11400.00 | +2.80% | 1,646,700 |
| 2026-03-26 | 11020.00 | 11125.00 | 11005.00 | 11090.00 | +1.09% | 1,023,400 |
| 2026-03-25 | 10900.00 | 11010.00 | 10850.00 | 10970.00 | +3.39% | 1,284,100 |
| 2026-03-24 | 10600.00 | 10695.00 | 10525.00 | 10610.00 | +1.29% | 982,900 |
| 2026-03-23 | 10440.00 | 10585.00 | 10320.00 | 10475.00 | -2.29% | 1,481,500 |
| 2026-03-19 | 10845.00 | 11000.00 | 10680.00 | 10720.00 | -3.60% | 1,844,700 |
| 2026-03-18 | 11020.00 | 11145.00 | 10960.00 | 11120.00 | +0.63% | 1,015,800 |
| 2026-03-17 | 11020.00 | 11175.00 | 11005.00 | 11050.00 | +0.96% | 1,065,400 |
| 2026-03-16 | 10955.00 | 11025.00 | 10840.00 | 10945.00 | -0.55% | 1,199,400 |
| 2026-03-13 | 10990.00 | 11130.00 | 10920.00 | 11005.00 | -0.14% | 1,838,700 |
| 2026-03-12 | 10725.00 | 11075.00 | 10660.00 | 11020.00 | +1.29% | 1,863,000 |
| 2026-03-11 | 10625.00 | 10880.00 | 10520.00 | 10880.00 | +6.77% | 1,913,600 |
| 2026-03-10 | 10020.00 | 10230.00 | 9974.00 | 10190.00 | +3.24% | 1,515,600 |
| 2026-03-09 | 9602.00 | 9899.00 | 9602.00 | 9870.00 | -1.89% | 1,516,900 |
| 2026-03-06 | 9944.00 | 10070.00 | 9880.00 | 10060.00 | -1.08% | 1,245,000 |
| 2026-03-05 | 10325.00 | 10405.00 | 10120.00 | 10170.00 | +0.84% | 1,173,400 |
| 2026-03-04 | 9940.00 | 10120.00 | 9895.00 | 10085.00 | -0.49% | 1,326,700 |
| 2026-03-03 | 10250.00 | 10315.00 | 10090.00 | 10135.00 | -2.97% | 1,271,600 |
| 2026-03-02 | 10525.00 | 10625.00 | 10375.00 | 10445.00 | -2.47% | 1,303,200 |
| 2026-02-27 | 10450.00 | 10810.00 | 10435.00 | 10710.00 | +3.03% | 1,994,100 |
| 2026-02-26 | 10260.00 | 10465.00 | 10260.00 | 10395.00 | +0.05% | 1,597,300 |
| 2026-02-25 | 10650.00 | 10690.00 | 10220.00 | 10390.00 | -0.34% | 1,465,900 |
| 2026-02-24 | 10570.00 | 10585.00 | 10265.00 | 10425.00 | -1.84% | 1,674,900 |
| 2026-02-20 | 10495.00 | 10730.00 | 10445.00 | 10620.00 | +1.63% | 1,151,200 |
| 2026-02-19 | 10215.00 | 10545.00 | 10215.00 | 10450.00 | -1.55% | 1,098,800 |
| 2026-02-18 | 10395.00 | 10665.00 | 10320.00 | 10615.00 | +2.96% | 1,044,900 |
| 2026-02-17 | 10600.00 | 10650.00 | 10270.00 | 10310.00 | -3.73% | 1,160,900 |
| 2026-02-16 | 10750.00 | 10910.00 | 10480.00 | 10710.00 | +1.18% | 1,301,100 |
| 2026-02-13 | 9955.00 | 10585.00 | 9499.00 | 10585.00 | +7.23% | 3,319,100 |
| 2026-02-12 | 9956.00 | 9956.00 | 9813.00 | 9871.00 | +0.14% | 1,061,800 |
| 2026-02-10 | 9700.00 | 9980.00 | 9675.00 | 9857.00 | +2.56% | 1,205,000 |
| 2026-02-09 | 9700.00 | 9842.00 | 9558.00 | 9611.00 | +2.86% | 1,474,000 |
| 2026-02-06 | 9434.00 | 9481.00 | 9252.00 | 9344.00 | -1.46% | 858,100 |
| 2026-02-05 | 9486.00 | 9599.00 | 9415.00 | 9482.00 | +0.71% | 1,431,500 |
| 2026-02-04 | 9423.00 | 9511.00 | 9330.00 | 9415.00 | +0.44% | 1,140,300 |
| 2026-02-03 | 9232.00 | 9446.00 | 9142.00 | 9374.00 | +1.56% | 1,204,100 |
| 2026-02-02 | 9400.00 | 9466.00 | 9160.00 | 9230.00 | -0.12% | 1,107,300 |
| 2026-01-30 | 9221.00 | 9321.00 | 9174.00 | 9241.00 | +0.93% | 1,266,200 |
| 2026-01-29 | 9000.00 | 9200.00 | 9000.00 | 9156.00 | +0.53% | 982,100 |
| 2026-01-28 | 9053.00 | 9152.00 | 8995.00 | 9108.00 | -0.39% | 1,158,800 |
| 2026-01-27 | 9247.00 | 9252.00 | 9020.00 | 9144.00 | -3.35% | 1,231,000 |
| 2026-01-26 | 9376.00 | 9594.00 | 9252.00 | 9461.00 | +1.27% | 1,544,700 |
| 2026-01-23 | 9150.00 | 9360.00 | 9093.00 | 9342.00 | +2.36% | 1,336,700 |
| 2026-01-22 | 8982.00 | 9127.00 | 8905.00 | 9127.00 | +1.89% | 1,047,200 |
| 2026-01-21 | 8925.00 | 9177.00 | 8897.00 | 8958.00 | +0.04% | 1,089,200 |
| 2026-01-20 | 8900.00 | 8981.00 | 8801.00 | 8954.00 | +0.91% | 866,200 |
| 2026-01-19 | 8910.00 | 9000.00 | 8794.00 | 8873.00 | -1.58% | 649,000 |
| 2026-01-16 | 9032.00 | 9079.00 | 8947.00 | 9015.00 | -2.07% | 656,000 |
| 2026-01-15 | 9174.00 | 9273.00 | 9135.00 | 9206.00 | +0.52% | 754,300 |
| 2026-01-14 | 9133.00 | 9314.00 | 9128.00 | 9158.00 | -0.40% | 999,500 |
| 2026-01-13 | 9209.00 | 9345.00 | 9130.00 | 9195.00 | +1.16% | 1,102,200 |
| 2026-01-09 | 9113.00 | 9200.00 | 9010.00 | 9090.00 | -1.25% | 1,135,900 |
| 2026-01-08 | 9060.00 | 9249.00 | 9015.00 | 9205.00 | +3.07% | 1,152,900 |
| 2026-01-07 | 8875.00 | 9026.00 | 8848.00 | 8931.00 | +0.87% | 1,255,700 |
| 2026-01-06 | 8896.00 | 8918.00 | 8671.00 | 8854.00 | -2.15% | 1,467,000 |
| 2026-01-05 | 8924.00 | 9089.00 | 8890.00 | 9049.00 | +1.98% | 1,151,800 |
| 2025-12-30 | 8924.00 | 8958.00 | 8868.00 | 8873.00 | -0.42% | 762,900 |
| 2025-12-29 | 9096.00 | 9096.00 | 8910.00 | 8910.00 | -3.14% | 960,300 |
| 2025-12-26 | 9161.00 | 9242.00 | 9111.00 | 9199.00 | +0.97% | 974,500 |
| 2025-12-25 | 9189.00 | 9200.00 | 9100.00 | 9111.00 | +0.10% | 590,700 |
| 2025-12-24 | 9194.00 | 9273.00 | 9102.00 | 9102.00 | -0.86% | 664,800 |
| 2025-12-23 | 9111.00 | 9247.00 | 8932.00 | 9181.00 | +1.09% | 751,500 |
| 2025-12-22 | 9286.00 | 9299.00 | 9069.00 | 9082.00 | -1.52% | 788,200 |
| 2025-12-19 | 9250.00 | 9377.00 | 9215.00 | 9222.00 | -0.30% | 1,494,400 |
| 2025-12-18 | 9270.00 | 9357.00 | 9219.00 | 9250.00 | +0.23% | 869,100 |
| 2025-12-17 | 9225.00 | 9231.00 | 9033.00 | 9229.00 | +0.53% | 789,100 |
| 2025-12-16 | 9360.00 | 9364.00 | 9173.00 | 9180.00 | -1.23% | 961,800 |
| 2025-12-15 | 9462.00 | 9575.00 | 9269.00 | 9294.00 | -0.19% | 876,800 |
| 2025-12-12 | 9430.00 | 9462.00 | 9300.00 | 9312.00 | +0.13% | 1,212,300 |
| 2025-12-11 | 9449.00 | 9449.00 | 9241.00 | 9300.00 | -0.16% | 918,900 |
| 2025-12-10 | 9150.00 | 9330.00 | 9130.00 | 9315.00 | +1.03% | 948,800 |
| 2025-12-09 | 9160.00 | 9247.00 | 9055.00 | 9220.00 | +0.44% | 911,900 |
| 2025-12-08 | 9220.00 | 9262.00 | 9134.00 | 9180.00 | +0.21% | 1,163,800 |
| 2025-12-05 | 9189.00 | 9241.00 | 9083.00 | 9161.00 | -1.84% | 1,093,000 |
| 2025-12-04 | 9300.00 | 9379.00 | 9100.00 | 9333.00 | +3.20% | 1,977,500 |
| 2025-12-03 | 8810.00 | 9064.00 | 8801.00 | 9044.00 | +1.45% | 1,163,500 |
| 2025-12-02 | 8718.00 | 8915.00 | 8708.00 | 8915.00 | +2.64% | 1,306,900 |
| 2025-12-01 | 8770.00 | 8854.00 | 8632.00 | 8686.00 | -1.81% | 949,400 |
| 2025-11-28 | 8794.00 | 8846.00 | 8714.00 | 8846.00 | +0.06% | 894,700 |
| 2025-11-27 | 8980.00 | 9106.00 | 8829.00 | 8841.00 | -2.06% | 882,300 |
| 2025-11-26 | 8900.00 | 9270.00 | 8799.00 | 9027.00 | +4.24% | 2,520,800 |
| 2025-11-25 | 8659.00 | 8709.00 | 8545.00 | 8660.00 | +1.09% | 1,251,500 |
| 2025-11-21 | 8316.00 | 8576.00 | 8316.00 | 8567.00 | +2.82% | 1,733,700 |
| 2025-11-20 | 8303.00 | 8474.00 | 8270.00 | 8332.00 | +0.75% | 1,098,300 |
| 2025-11-19 | 8335.00 | 8361.00 | 8226.00 | 8270.00 | -0.45% | 993,000 |
| 2025-11-18 | 8314.00 | 8456.00 | 8303.00 | 8307.00 | -1.18% | 815,900 |
| 2025-11-17 | 8350.00 | 8427.00 | 8271.00 | 8406.00 | +0.48% | 847,600 |
| 2025-11-14 | 8213.00 | 8403.00 | 8150.00 | 8366.00 | +2.05% | 1,127,900 |
| 2025-11-13 | 8406.00 | 8482.00 | 8181.00 | 8198.00 | -2.31% | 995,000 |
| 2025-11-12 | 8330.00 | 8392.00 | 8171.00 | 8392.00 | +2.35% | 1,503,600 |
| 2025-11-11 | 8173.00 | 8257.00 | 8083.00 | 8199.00 | +0.18% | 1,271,600 |
| 2025-11-10 | 8364.00 | 8381.00 | 8170.00 | 8184.00 | -2.22% | 901,700 |
| 2025-11-07 | 8511.00 | 8550.00 | 8250.00 | 8370.00 | -1.66% | 793,100 |
| 2025-11-06 | 8280.00 | 8511.00 | 8257.00 | 8511.00 | +0.87% | 1,010,800 |
| 2025-11-05 | 8629.00 | 8708.00 | 8310.00 | 8438.00 | -1.87% | 1,554,800 |
| 2025-11-04 | 8292.00 | 8608.00 | 8280.00 | 8599.00 | +2.69% | 1,927,700 |
| 2025-10-31 | 8234.00 | 8449.00 | 8090.00 | 8374.00 | +1.10% | 1,627,700 |
| 2025-10-30 | 8121.00 | 8317.00 | 8070.00 | 8283.00 | +2.17% | 1,214,200 |
| 2025-10-29 | 8234.00 | 8276.00 | 8018.00 | 8107.00 | -1.41% | 863,800 |
| 2025-10-28 | 8350.00 | 8350.00 | 8190.00 | 8223.00 | -1.63% | 802,500 |
| 2025-10-27 | 8397.00 | 8430.00 | 8338.00 | 8359.00 | +0.89% | 724,500 |
| 2025-10-24 | 8366.00 | 8397.00 | 8246.00 | 8285.00 | -0.37% | 700,000 |
| 2025-10-23 | 8280.00 | 8356.00 | 8214.00 | 8316.00 | +1.12% | 861,200 |
| 2025-10-22 | 8233.00 | 8275.00 | 8180.00 | 8224.00 | -0.05% | 738,000 |
| 2025-10-21 | 8269.00 | 8280.00 | 8199.00 | 8228.00 | -0.34% | 763,700 |
| 2025-10-20 | 8320.00 | 8373.00 | 8236.00 | 8256.00 | +1.30% | 790,800 |
| 2025-10-17 | 8176.00 | 8189.00 | 8083.00 | 8150.00 | -0.32% | 659,000 |
| 2025-10-16 | 8092.00 | 8185.00 | 7993.00 | 8176.00 | +2.14% | 1,013,200 |
| 2025-10-15 | 7949.00 | 8005.00 | 7891.00 | 8005.00 | +1.33% | 1,154,100 |
| 2025-10-14 | 7807.00 | 7955.00 | 7756.00 | 7900.00 | -2.55% | 1,334,800 |
| 2025-10-10 | 8400.00 | 8404.00 | 8070.00 | 8107.00 | -3.61% | 1,651,300 |
| 2025-10-09 | 8394.00 | 8521.00 | 8383.00 | 8411.00 | +0.14% | 1,067,100 |
| 2025-10-08 | 8540.00 | 8567.00 | 8365.00 | 8399.00 | -0.49% | 1,030,100 |
| 2025-10-07 | 8435.00 | 8554.00 | 8383.00 | 8440.00 | +0.09% | 903,800 |
| 2025-10-06 | 8399.00 | 8471.00 | 8303.00 | 8432.00 | +3.82% | 1,184,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+5.81%). Worst month: Apr (-6.50%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Otsuka Holdings Co.,Ltd.'s (4578.T) latest close?
12320.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 4578.T's 52-week high and low?
12795.00 high and 7993.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Otsuka Holdings Co.,Ltd.'s strongest and weakest month historically?
Historically, 4578.T's strongest calendar month has been Mar (average +5.81%) and its weakest Apr (average -6.50%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.