JPX · 4578 · stock
Otsuka Holdings Co., Ltd. (4578) stock price history
Every JPX trading session of Otsuka Holdings Co., Ltd. from Dec 15, 2010 to Sep 29, 2026: 3,881 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4578 adjusted close, 2010 to 2026
- ¥12,705
- All time high, 2026
- ¥12,795
- 52 week high, ¥7,588 low
- 3,881
- Daily sessions since 2010
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
4578 key facts
- Otsuka Holdings Co., Ltd. (4578) closed at ¥11,400 on Sep 29, 2026 on JPX.
- 4578's all time high close is ¥12,705, set on Aug 7, 2026; its all time low close is ¥1,305 on Mar 15, 2011.
- 4578's 52 week range is ¥7,588 to ¥12,795.
- 4578 returned +49.6% over the year to Sep 29, 2026 and +160.9% over five years.
- Over ten years 4578 returned +202%, +11.7% a year compounded.
- 4578's deepest drawdown was -41.8% from May 1, 2018 to Mar 18, 2020.
- DataCedar holds 3,881 daily sessions of 4578 history from Dec 15, 2010 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4578 price chart, 2010 to 2026
4578 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | +4.5% |
| 6 months | +0.9% |
| Year to date | +29.7% |
| 1 year | +49.6% |
| 3 years | +126.4% |
| 5 years | +160.9% |
| 10 years | +201.7% |
| Since Dec 15, 2010 | +644.4% |
| Compound annual growth, 15.8 years | +13.6% |
4578 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥12,705 on Aug 7, 2026
- All time low close
- ¥1,305 on Mar 15, 2011
- 52 week high
- ¥12,795 on Aug 10, 2026
- 52 week low
- ¥7,588 on Sep 29, 2025
- Deepest drawdown
- -41.8% from May 1, 2018 to Mar 18, 2020, recovered May 25, 2023
- Best single session
- +11.3% on Feb 15, 2016
- Worst single session
- -13.6% on Sep 30, 2019
- Volatility, 1 year annualised
- 31.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2010
- 7.4×
- Best calendar year
- 2024, +65%
- Worst calendar year
- 2020, -8%
4578 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 15, 2010; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥8,842 | ¥12,795 | ¥8,591 | ¥11,400 | +29.7% | 227.7M | 179 |
| 2025 | ¥8,374 | ¥9,415 | ¥6,294 | ¥8,792 | +5.0% | 301.8M | 243 |
| 2024 | ¥5,149 | ¥9,348 | ¥4,820 | ¥8,373 | +65.2% | 300.4M | 245 |
| 2023 | ¥3,991 | ¥5,532 | ¥3,593 | ¥5,068 | +25.4% | 333M | 246 |
| 2022 | ¥3,844 | ¥4,641 | ¥3,520 | ¥4,042 | +5.5% | 247M | 244 |
| 2021 | ¥3,955 | ¥4,552 | ¥3,643 | ¥3,830 | -3.5% | 214M | 245 |
| 2020 | ¥4,232 | ¥4,536 | ¥2,835 | ¥3,969 | -7.6% | 247.3M | 242 |
| 2019 | ¥3,797 | ¥4,416 | ¥2,990 | ¥4,294 | +11.3% | 283.5M | 241 |
| 2018 | ¥4,162 | ¥4,948 | ¥3,718 | ¥3,857 | -7.3% | 288.3M | 261 |
| 2017 | ¥4,217 | ¥4,859 | ¥3,573 | ¥4,162 | -0.9% | 414.4M | 253 |
| 2016 | ¥3,500 | ¥4,200 | ¥2,800 | ¥4,198 | +20.4% | 330.3M | 245 |
| 2015 | ¥2,875 | ¥3,810 | ¥2,706 | ¥3,486 | +22.3% | 399.4M | 244 |
| 2014 | ¥2,322 | ¥3,134 | ¥2,142 | ¥2,851 | +22.8% | 389.7M | 244 |
| 2013 | ¥1,839 | ¥2,744 | ¥1,838 | ¥2,322 | +27.4% | 362.3M | 245 |
| 2012 | ¥1,588 | ¥1,865 | ¥1,539 | ¥1,823 | +15.0% | 305.8M | 248 |
| 2011 | ¥1,467 | ¥1,634 | ¥1,243 | ¥1,586 | +10.8% | 362.8M | 245 |
| 2010 | ¥1,553 | ¥1,599 | ¥1,381 | ¥1,431 | n/a | 133M | 11 |
4578 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥11,400 | -6.9% |
| August 2026 | ¥12,250 | +10.4% |
| July 2026 | ¥11,100 | +2.7% |
| June 2026 | ¥10,805 | -6.9% |
| May 2026 | ¥11,607 | +2.8% |
| April 2026 | ¥11,295 | +3.5% |
| March 2026 | ¥10,909 | +2.8% |
| February 2026 | ¥10,612 | +15.9% |
| January 2026 | ¥9,156 | +4.1% |
| December 2025 | ¥8,792 | +1.1% |
| November 2025 | ¥8,698 | +5.6% |
| October 2025 | ¥8,234 | +6.6% |
About the 4578 data
Daily bars. 3,881 sessions from Dec 15, 2010 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4578/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4578 share price history
