Rohto Pharmaceutical Co.,Ltd. (TYO:4527)
Japan · Delayed Price · Currency is JPY 2,820.00
+11.00 (0.39%)
Oct 1, 2026, 3:30 PM JST
Rohto Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,786.00 | 2,846.00 | 2,776.50 | 2,820.00 | 2,820.00 | 0.39% | 1,022,300 |
| Sep 30, 2026 | 2,767.50 | 2,809.50 | 2,749.50 | 2,809.00 | 2,809.00 | 0.95% | 1,226,400 |
| Sep 29, 2026 | 2,782.50 | 2,797.50 | 2,756.50 | 2,782.50 | 2,782.50 | -0.04% | 905,900 |
| Sep 28, 2026 | 2,828.50 | 2,839.50 | 2,790.00 | 2,808.50 | 2,783.50 | -0.48% | 966,100 |
| Sep 25, 2026 | 2,807.50 | 2,849.00 | 2,791.50 | 2,822.00 | 2,796.88 | 1.51% | 906,300 |
| Sep 24, 2026 | 2,753.50 | 2,821.50 | 2,745.00 | 2,780.00 | 2,755.25 | -0.16% | 1,232,300 |
| Sep 18, 2026 | 2,843.50 | 2,864.50 | 2,784.50 | 2,784.50 | 2,759.71 | -2.28% | 2,964,000 |
| Sep 17, 2026 | 2,821.00 | 2,859.50 | 2,813.50 | 2,849.50 | 2,824.14 | 0.87% | 920,600 |
| Sep 16, 2026 | 2,873.00 | 2,911.50 | 2,825.00 | 2,825.00 | 2,799.85 | -1.40% | 742,500 |
| Sep 15, 2026 | 2,901.50 | 2,914.50 | 2,845.00 | 2,865.00 | 2,839.50 | -0.21% | 696,200 |
| Sep 14, 2026 | 2,809.50 | 2,881.50 | 2,797.50 | 2,871.00 | 2,845.44 | 2.98% | 1,026,500 |
| Sep 11, 2026 | 2,759.00 | 2,806.00 | 2,755.50 | 2,788.00 | 2,763.18 | -0.52% | 898,900 |
| Sep 10, 2026 | 2,817.00 | 2,821.50 | 2,778.50 | 2,802.50 | 2,777.55 | -1.15% | 847,900 |
| Sep 9, 2026 | 2,857.50 | 2,861.50 | 2,817.50 | 2,835.00 | 2,809.76 | -1.44% | 979,500 |
| Sep 8, 2026 | 2,888.00 | 2,900.50 | 2,858.00 | 2,876.50 | 2,850.89 | -0.96% | 691,800 |
| Sep 7, 2026 | 2,918.50 | 2,938.00 | 2,890.50 | 2,904.50 | 2,878.65 | -0.48% | 889,400 |
| Sep 4, 2026 | 3,021.00 | 3,037.00 | 2,918.50 | 2,918.50 | 2,892.52 | -4.53% | 1,663,000 |
| Sep 3, 2026 | 3,069.00 | 3,074.00 | 3,042.00 | 3,057.00 | 3,029.79 | 0.59% | 638,000 |
| Sep 2, 2026 | 3,069.00 | 3,094.00 | 3,039.00 | 3,039.00 | 3,011.95 | -0.26% | 1,150,400 |
| Sep 1, 2026 | 3,025.00 | 3,073.00 | 3,011.00 | 3,047.00 | 3,019.88 | -0.26% | 802,900 |
| Aug 31, 2026 | 3,075.00 | 3,080.00 | 3,024.00 | 3,055.00 | 3,027.81 | -1.64% | 999,700 |
| Aug 28, 2026 | 3,094.00 | 3,118.00 | 3,078.00 | 3,106.00 | 3,078.35 | 0.78% | 1,167,100 |
| Aug 27, 2026 | 3,070.00 | 3,122.00 | 3,061.00 | 3,082.00 | 3,054.57 | 1.48% | 1,613,400 |
| Aug 26, 2026 | 2,994.50 | 3,044.00 | 2,990.00 | 3,037.00 | 3,009.97 | 2.27% | 1,232,600 |
| Aug 25, 2026 | 2,982.00 | 3,043.00 | 2,968.50 | 2,969.50 | 2,943.07 | 0.70% | 1,908,400 |
| Aug 24, 2026 | 2,895.00 | 2,966.00 | 2,876.00 | 2,949.00 | 2,922.75 | 2.88% | 1,950,800 |
| Aug 21, 2026 | 2,880.00 | 2,901.50 | 2,856.50 | 2,866.50 | 2,840.98 | -0.02% | 1,044,000 |
| Aug 20, 2026 | 2,830.00 | 2,878.50 | 2,805.00 | 2,867.00 | 2,841.48 | 2.21% | 1,096,500 |
| Aug 19, 2026 | 2,820.50 | 2,820.50 | 2,780.00 | 2,805.00 | 2,780.03 | 1.25% | 1,014,100 |
| Aug 18, 2026 | 2,743.00 | 2,791.00 | 2,725.50 | 2,770.50 | 2,745.84 | 0.75% | 672,700 |
| Aug 17, 2026 | 2,815.50 | 2,816.00 | 2,750.00 | 2,750.00 | 2,725.52 | -2.33% | 779,900 |
| Aug 14, 2026 | 2,825.00 | 2,841.50 | 2,797.00 | 2,815.50 | 2,790.44 | -0.90% | 915,600 |
| Aug 13, 2026 | 2,850.00 | 2,862.50 | 2,823.50 | 2,841.00 | 2,815.71 | -0.32% | 1,139,400 |
| Aug 12, 2026 | 2,849.00 | 2,859.50 | 2,788.50 | 2,850.00 | 2,824.63 | 0.78% | 1,719,900 |
| Aug 10, 2026 | 2,912.50 | 2,918.50 | 2,783.00 | 2,828.00 | 2,802.83 | -1.21% | 3,402,500 |
| Aug 7, 2026 | 2,651.00 | 2,862.50 | 2,649.50 | 2,862.50 | 2,837.02 | 21.16% | 8,137,500 |
| Aug 6, 2026 | 2,301.00 | 2,367.50 | 2,295.50 | 2,362.50 | 2,341.47 | 2.47% | 1,537,000 |
| Aug 5, 2026 | 2,331.00 | 2,334.50 | 2,285.00 | 2,305.50 | 2,284.98 | -1.33% | 1,385,000 |
| Aug 4, 2026 | 2,360.00 | 2,365.50 | 2,326.00 | 2,336.50 | 2,315.70 | -1.39% | 871,600 |
| Aug 3, 2026 | 2,390.00 | 2,407.50 | 2,331.00 | 2,369.50 | 2,348.41 | -0.80% | 1,316,300 |
| Jul 31, 2026 | 2,433.50 | 2,472.00 | 2,379.50 | 2,388.50 | 2,367.24 | -3.83% | 1,095,400 |
| Jul 30, 2026 | 2,516.00 | 2,535.00 | 2,455.00 | 2,483.50 | 2,461.39 | -1.62% | 1,222,600 |
| Jul 29, 2026 | 2,405.00 | 2,572.50 | 2,384.50 | 2,524.50 | 2,502.03 | 6.09% | 2,236,200 |
| Jul 28, 2026 | 2,390.00 | 2,400.00 | 2,358.00 | 2,379.50 | 2,358.32 | 0.32% | 1,140,400 |
| Jul 27, 2026 | 2,357.00 | 2,382.00 | 2,342.00 | 2,372.00 | 2,350.89 | 0.94% | 1,221,700 |
| Jul 24, 2026 | 2,321.00 | 2,363.00 | 2,304.00 | 2,350.00 | 2,329.08 | 0.60% | 832,700 |
| Jul 23, 2026 | 2,368.50 | 2,370.50 | 2,322.00 | 2,336.00 | 2,315.21 | -1.85% | 1,074,700 |
| Jul 22, 2026 | 2,402.50 | 2,413.50 | 2,370.50 | 2,380.00 | 2,358.81 | -2.26% | 768,300 |
| Jul 21, 2026 | 2,462.00 | 2,482.00 | 2,424.00 | 2,435.00 | 2,413.32 | -1.72% | 832,000 |
| Jul 17, 2026 | 2,445.50 | 2,491.50 | 2,443.00 | 2,477.50 | 2,455.45 | 1.85% | 975,500 |