Otsuka Holdings Co., Ltd. - 4578.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,495	10,620	10,620	10,730	10,445	1.15M
February 19, 2026	10,215	10,450	10,450	10,545	10,215	1.1M
February 18, 2026	10,395	10,615	10,615	10,665	10,320	1.04M
February 17, 2026	10,600	10,310	10,310	10,650	10,270	1.16M
February 16, 2026	10,750	10,710	10,710	10,910	10,480	1.3M
February 13, 2026	9,955	10,585	10,585	10,585	9,499	3.32M
February 12, 2026	9,956	9,871	9,871	9,956	9,813	1.06M
February 10, 2026	9,700	9,857	9,857	9,980	9,675	1.21M
February 09, 2026	9,700	9,611	9,611	9,842	9,558	1.47M
February 06, 2026	9,434	9,344	9,344	9,481	9,252	858,100
February 05, 2026	9,486	9,482	9,482	9,599	9,415	1.43M
February 04, 2026	9,423	9,415	9,415	9,511	9,330	1.14M
February 03, 2026	9,232	9,374	9,374	9,446	9,142	1.2M
February 02, 2026	9,400	9,230	9,230	9,466	9,160	1.11M
January 30, 2026	9,221	9,241	9,241	9,321	9,174	1.27M
January 29, 2026	9,000	9,156	9,156	9,200	9,000	982,100
January 28, 2026	9,053	9,122	9,122	9,152	8,995	794,200
January 27, 2026	9,247	9,144	9,144	9,252	9,020	1.23M
January 26, 2026	9,376	9,461	9,461	9,594	9,252	1.54M
January 23, 2026	9,150	9,342	9,342	9,360	9,093	1.34M
January 22, 2026	8,982	9,127	9,127	9,127	8,905	1.05M
January 21, 2026	8,925	8,958	8,958	9,177	8,897	1.09M
January 20, 2026	8,900	8,954	8,954	8,981	8,801	866,200
January 19, 2026	8,910	8,873	8,873	9,000	8,794	649,000
January 16, 2026	9,032	9,015	9,015	9,079	8,947	656,000
January 15, 2026	9,174	9,206	9,206	9,273	9,135	754,300
January 14, 2026	9,133	9,158	9,158	9,314	9,128	999,500
January 13, 2026	9,209	9,195	9,195	9,345	9,130	1.1M
January 09, 2026	9,113	9,090	9,090	9,200	9,010	1.14M
January 08, 2026	9,060	9,205	9,205	9,249	9,015	1.15M
January 07, 2026	8,875	8,931	8,931	9,026	8,848	1.26M
January 06, 2026	8,896	8,854	8,854	8,918	8,671	1.47M
January 05, 2026	8,924	9,049	9,049	9,089	8,890	1.15M
December 30, 2025	8,924	8,873	8,873	8,958	8,868	762,900
December 29, 2025	9,096	8,910	8,910	9,096	8,910	960,300
December 26, 2025	9,161	9,199	9,129	9,242	9,111	974,500
December 25, 2025	9,189	9,111	9,111	9,200	9,100	590,700
December 24, 2025	9,194	9,102	9,102	9,273	9,102	664,800
December 23, 2025	9,111	9,181	9,181	9,247	8,932	751,500
December 22, 2025	9,286	9,082	9,082	9,299	9,069	788,200
December 19, 2025	9,250	9,222	9,222	9,377	9,215	1.49M
December 18, 2025	9,270	9,250	9,250	9,357	9,219	869,100
December 17, 2025	9,225	9,229	9,229	9,231	9,033	789,100
December 16, 2025	9,360	9,180	9,180	9,364	9,173	961,800
December 15, 2025	9,462	9,294	9,294	9,575	9,269	876,800
December 12, 2025	9,430	9,312	9,312	9,462	9,300	1.21M
December 11, 2025	9,449	9,300	9,300	9,449	9,241	918,900
December 10, 2025	9,150	9,315	9,315	9,330	9,130	948,800
December 09, 2025	9,160	9,220	9,220	9,247	9,055	911,900
December 08, 2025	9,220	9,180	9,180	9,262	9,134	1.16M
December 05, 2025	9,189	9,161	9,161	9,241	9,083	1.09M
December 04, 2025	9,300	9,333	9,333	9,379	9,100	1.98M
December 03, 2025	8,810	9,044	9,044	9,064	8,801	1.16M
December 02, 2025	8,718	8,915	8,915	8,915	8,708	1.31M
December 01, 2025	8,770	8,686	8,686	8,854	8,632	949,400
November 28, 2025	8,794	8,846	8,846	8,846	8,714	894,700
November 27, 2025	8,980	8,841	8,841	9,106	8,829	882,300
November 26, 2025	8,900	9,027	9,027	9,270	8,799	2.52M
November 25, 2025	8,659	8,660	8,660	8,709	8,545	1.25M
November 21, 2025	8,316	8,567	8,567	8,576	8,316	1.73M

Otsuka Holdings Co., Ltd. (4578.T) JPX