Rohto Pharmaceutical Co.,Ltd. (TYO:4527)
Japan · Delayed Price · Currency is JPY 2,388.50
-95.00 (-3.83%)
Jul 31, 2026, 3:30 PM JST
Rohto Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,433.50 | 2,472.00 | 2,379.50 | 2,388.50 | 2,388.50 | -3.83% | 1,095,400 |
| Jul 30, 2026 | 2,516.00 | 2,535.00 | 2,455.00 | 2,483.50 | 2,483.50 | -1.62% | 1,222,600 |
| Jul 29, 2026 | 2,405.00 | 2,572.50 | 2,384.50 | 2,524.50 | 2,524.50 | 6.09% | 2,236,200 |
| Jul 28, 2026 | 2,390.00 | 2,400.00 | 2,358.00 | 2,379.50 | 2,379.50 | 0.32% | 1,140,400 |
| Jul 27, 2026 | 2,357.00 | 2,382.00 | 2,342.00 | 2,372.00 | 2,372.00 | 0.94% | 1,221,700 |
| Jul 24, 2026 | 2,321.00 | 2,363.00 | 2,304.00 | 2,350.00 | 2,350.00 | 0.60% | 832,700 |
| Jul 23, 2026 | 2,368.50 | 2,370.50 | 2,322.00 | 2,336.00 | 2,336.00 | -1.85% | 1,074,700 |
| Jul 22, 2026 | 2,402.50 | 2,413.50 | 2,370.50 | 2,380.00 | 2,380.00 | -2.26% | 768,300 |
| Jul 21, 2026 | 2,462.00 | 2,482.00 | 2,424.00 | 2,435.00 | 2,435.00 | -1.72% | 832,000 |
| Jul 17, 2026 | 2,445.50 | 2,491.50 | 2,443.00 | 2,477.50 | 2,477.50 | 1.85% | 975,500 |
| Jul 16, 2026 | 2,452.00 | 2,463.00 | 2,415.00 | 2,432.50 | 2,432.50 | -2.03% | 1,047,400 |
| Jul 15, 2026 | 2,489.00 | 2,500.00 | 2,467.00 | 2,483.00 | 2,483.00 | -0.34% | 774,000 |
| Jul 14, 2026 | 2,484.50 | 2,522.00 | 2,471.00 | 2,491.50 | 2,491.50 | 0.99% | 922,600 |
| Jul 13, 2026 | 2,448.00 | 2,467.00 | 2,425.50 | 2,467.00 | 2,467.00 | 1.52% | 811,500 |
| Jul 10, 2026 | 2,452.50 | 2,465.00 | 2,397.00 | 2,430.00 | 2,430.00 | -1.42% | 770,600 |
| Jul 9, 2026 | 2,473.00 | 2,485.00 | 2,447.50 | 2,465.00 | 2,465.00 | -0.70% | 605,300 |
| Jul 8, 2026 | 2,526.00 | 2,533.00 | 2,476.50 | 2,482.50 | 2,482.50 | -1.70% | 814,900 |
| Jul 7, 2026 | 2,417.50 | 2,560.00 | 2,401.50 | 2,525.50 | 2,525.50 | 4.94% | 1,748,800 |
| Jul 6, 2026 | 2,372.50 | 2,406.50 | 2,371.50 | 2,406.50 | 2,406.50 | 0.04% | 728,000 |
| Jul 3, 2026 | 2,425.50 | 2,433.50 | 2,388.50 | 2,405.50 | 2,405.50 | 0.59% | 762,600 |
| Jul 2, 2026 | 2,346.00 | 2,414.00 | 2,321.00 | 2,391.50 | 2,391.50 | 2.64% | 928,100 |
| Jul 1, 2026 | 2,380.00 | 2,394.00 | 2,326.50 | 2,330.00 | 2,330.00 | -2.39% | 728,800 |
| Jun 30, 2026 | 2,405.00 | 2,442.50 | 2,387.00 | 2,387.00 | 2,387.00 | -1.08% | 1,038,200 |
| Jun 29, 2026 | 2,413.00 | 2,451.50 | 2,404.00 | 2,413.00 | 2,413.00 | 0.67% | 1,028,500 |
| Jun 26, 2026 | 2,360.00 | 2,405.50 | 2,343.00 | 2,397.00 | 2,397.00 | 1.78% | 885,400 |
| Jun 25, 2026 | 2,363.00 | 2,425.50 | 2,354.00 | 2,355.00 | 2,355.00 | -0.30% | 967,400 |
| Jun 24, 2026 | 2,310.00 | 2,373.00 | 2,310.00 | 2,362.00 | 2,362.00 | 0.47% | 1,104,900 |
| Jun 23, 2026 | 2,307.00 | 2,362.00 | 2,307.00 | 2,351.00 | 2,351.00 | 1.45% | 1,139,500 |
| Jun 22, 2026 | 2,335.50 | 2,340.00 | 2,299.00 | 2,317.50 | 2,317.50 | -2.22% | 1,442,000 |
| Jun 19, 2026 | 2,282.00 | 2,370.00 | 2,267.00 | 2,370.00 | 2,370.00 | 3.29% | 1,619,300 |
| Jun 18, 2026 | 2,306.00 | 2,313.00 | 2,282.50 | 2,294.50 | 2,294.50 | -1.04% | 631,900 |
| Jun 17, 2026 | 2,325.00 | 2,345.00 | 2,306.50 | 2,318.50 | 2,318.50 | 0.45% | 691,600 |
| Jun 16, 2026 | 2,279.00 | 2,309.50 | 2,258.00 | 2,308.00 | 2,308.00 | 1.27% | 833,700 |
| Jun 15, 2026 | 2,326.00 | 2,333.50 | 2,275.00 | 2,279.00 | 2,279.00 | -1.94% | 1,137,200 |
| Jun 12, 2026 | 2,375.50 | 2,381.50 | 2,324.00 | 2,324.00 | 2,324.00 | -2.17% | 801,500 |
| Jun 11, 2026 | 2,410.00 | 2,427.00 | 2,364.50 | 2,375.50 | 2,375.50 | -1.55% | 592,000 |
| Jun 10, 2026 | 2,432.00 | 2,457.50 | 2,404.50 | 2,413.00 | 2,413.00 | -2.13% | 880,500 |
| Jun 9, 2026 | 2,441.50 | 2,485.50 | 2,430.50 | 2,465.50 | 2,465.50 | - | 920,400 |
| Jun 8, 2026 | 2,500.00 | 2,500.00 | 2,423.00 | 2,465.50 | 2,465.50 | 2.73% | 1,992,700 |
| Jun 5, 2026 | 2,396.50 | 2,418.50 | 2,391.50 | 2,400.00 | 2,400.00 | 2.15% | 832,800 |
| Jun 4, 2026 | 2,365.00 | 2,365.00 | 2,331.00 | 2,349.50 | 2,349.50 | 1.08% | 707,200 |
| Jun 3, 2026 | 2,315.00 | 2,324.50 | 2,292.50 | 2,324.50 | 2,324.50 | 0.39% | 783,300 |
| Jun 2, 2026 | 2,318.00 | 2,337.50 | 2,287.00 | 2,315.50 | 2,315.50 | -1.22% | 656,000 |
| Jun 1, 2026 | 2,365.00 | 2,365.00 | 2,274.50 | 2,344.00 | 2,344.00 | -1.55% | 1,625,800 |
| May 29, 2026 | 2,465.50 | 2,485.50 | 2,381.00 | 2,381.00 | 2,381.00 | -4.11% | 1,826,300 |
| May 28, 2026 | 2,499.50 | 2,511.00 | 2,463.00 | 2,483.00 | 2,483.00 | -0.08% | 634,500 |
| May 27, 2026 | 2,460.50 | 2,503.50 | 2,439.00 | 2,485.00 | 2,485.00 | 1.35% | 715,400 |
| May 26, 2026 | 2,476.00 | 2,483.50 | 2,438.00 | 2,452.00 | 2,452.00 | -2.02% | 726,900 |
| May 25, 2026 | 2,544.00 | 2,548.00 | 2,446.50 | 2,502.50 | 2,502.50 | -1.42% | 601,400 |
| May 22, 2026 | 2,499.50 | 2,545.50 | 2,490.00 | 2,538.50 | 2,538.50 | 0.89% | 555,100 |