Hisamitsu Pharmaceutical Co., Inc. (TYO:4530)
Japan · Delayed Price · Currency is JPY 6,036.00
-22.00 (-0.36%)
Mar 5, 2026, 3:30 PM JST
TYO:4530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,045.00 | 6,057.00 | 6,032.00 | 6,036.00 | 6,036.00 | -0.36% | 200,600 |
| Mar 4, 2026 | 6,060.00 | 6,060.00 | 6,034.00 | 6,058.00 | 6,058.00 | -0.12% | 257,100 |
| Mar 3, 2026 | 6,039.00 | 6,077.00 | 6,039.00 | 6,065.00 | 6,065.00 | 0.50% | 287,200 |
| Mar 2, 2026 | 6,031.00 | 6,069.00 | 6,029.00 | 6,035.00 | 6,035.00 | 0.08% | 496,900 |
| Feb 27, 2026 | 6,031.00 | 6,037.00 | 6,028.00 | 6,030.00 | 6,030.00 | - | 1,174,500 |
| Feb 26, 2026 | 6,032.00 | 6,035.00 | 6,027.00 | 6,030.00 | 6,030.00 | - | 2,007,800 |
| Feb 25, 2026 | 6,030.00 | 6,040.00 | 6,028.00 | 6,030.00 | 6,030.00 | 0.02% | 3,181,200 |
| Feb 24, 2026 | 6,030.00 | 6,030.00 | 6,023.00 | 6,029.00 | 6,029.00 | -0.03% | 2,701,800 |
| Feb 20, 2026 | 6,145.00 | 6,145.00 | 5,942.00 | 6,031.00 | 6,031.00 | -3.43% | 1,717,600 |
| Feb 19, 2026 | 6,207.00 | 6,283.00 | 6,206.00 | 6,245.00 | 6,245.00 | -0.16% | 303,200 |
| Feb 18, 2026 | 6,200.00 | 6,274.00 | 6,175.00 | 6,255.00 | 6,255.00 | 0.10% | 249,400 |
| Feb 17, 2026 | 6,152.00 | 6,249.00 | 6,151.00 | 6,249.00 | 6,249.00 | 0.95% | 191,600 |
| Feb 16, 2026 | 6,170.00 | 6,216.00 | 6,170.00 | 6,190.00 | 6,190.00 | - | 350,700 |
| Feb 13, 2026 | 6,300.00 | 6,328.00 | 6,190.00 | 6,190.00 | 6,190.00 | -1.98% | 634,700 |
| Feb 12, 2026 | 6,478.00 | 6,481.00 | 6,315.00 | 6,315.00 | 6,315.00 | -3.00% | 590,000 |
| Feb 10, 2026 | 6,450.00 | 6,515.00 | 6,450.00 | 6,510.00 | 6,510.00 | 0.93% | 397,100 |
| Feb 9, 2026 | 6,410.00 | 6,471.00 | 6,410.00 | 6,450.00 | 6,450.00 | 0.78% | 204,200 |
| Feb 6, 2026 | 6,390.00 | 6,414.00 | 6,319.00 | 6,400.00 | 6,400.00 | 0.39% | 494,900 |
| Feb 5, 2026 | 6,375.00 | 6,395.00 | 6,370.00 | 6,375.00 | 6,375.00 | 0.24% | 221,600 |
| Feb 4, 2026 | 6,355.00 | 6,372.00 | 6,349.00 | 6,360.00 | 6,360.00 | 0.35% | 414,600 |
| Feb 3, 2026 | 6,343.00 | 6,365.00 | 6,334.00 | 6,338.00 | 6,338.00 | -0.35% | 464,700 |
| Feb 2, 2026 | 6,373.00 | 6,399.00 | 6,359.00 | 6,360.00 | 6,360.00 | -0.03% | 347,500 |
| Jan 30, 2026 | 6,371.00 | 6,405.00 | 6,362.00 | 6,362.00 | 6,362.00 | -0.06% | 265,300 |
| Jan 29, 2026 | 6,362.00 | 6,399.00 | 6,355.00 | 6,366.00 | 6,366.00 | 0.25% | 263,100 |
| Jan 28, 2026 | 6,410.00 | 6,453.00 | 6,306.00 | 6,350.00 | 6,350.00 | -1.63% | 434,100 |
| Jan 27, 2026 | 6,450.00 | 6,477.00 | 6,431.00 | 6,455.00 | 6,455.00 | 0.23% | 469,000 |
| Jan 26, 2026 | 6,422.00 | 6,450.00 | 6,401.00 | 6,440.00 | 6,440.00 | 0.08% | 356,300 |
| Jan 23, 2026 | 6,420.00 | 6,449.00 | 6,409.00 | 6,435.00 | 6,435.00 | 0.53% | 234,300 |
| Jan 22, 2026 | 6,415.00 | 6,443.00 | 6,385.00 | 6,401.00 | 6,401.00 | -0.19% | 327,900 |
| Jan 21, 2026 | 6,388.00 | 6,423.00 | 6,361.00 | 6,413.00 | 6,413.00 | 0.08% | 556,200 |
| Jan 20, 2026 | 6,321.00 | 6,420.00 | 6,321.00 | 6,408.00 | 6,408.00 | 0.98% | 511,500 |
| Jan 19, 2026 | 6,311.00 | 6,379.00 | 6,311.00 | 6,346.00 | 6,346.00 | 0.73% | 379,000 |
| Jan 16, 2026 | 6,356.00 | 6,369.00 | 6,299.00 | 6,300.00 | 6,300.00 | -0.88% | 535,500 |
| Jan 15, 2026 | 6,450.00 | 6,480.00 | 6,356.00 | 6,356.00 | 6,356.00 | -1.52% | 432,700 |
| Jan 14, 2026 | 6,351.00 | 6,469.00 | 6,342.00 | 6,454.00 | 6,454.00 | 1.33% | 555,900 |
| Jan 13, 2026 | 6,440.00 | 6,479.00 | 6,369.00 | 6,369.00 | 6,369.00 | -1.12% | 717,100 |
| Jan 9, 2026 | 6,409.00 | 6,483.00 | 6,355.00 | 6,441.00 | 6,441.00 | 0.02% | 760,100 |
| Jan 8, 2026 | 6,300.00 | 6,695.00 | 6,259.00 | 6,440.00 | 6,440.00 | 3.87% | 2,512,400 |
| Jan 7, 2026 | 6,200.00 | 6,200.00 | 6,141.00 | 6,200.00 | 6,200.00 | 19.23% | 3,243,300 |
| Jan 6, 2026 | 4,490.00 | 5,200.00 | 4,448.00 | 5,200.00 | 5,200.00 | 15.56% | 164,200 |
| Jan 5, 2026 | 4,395.00 | 4,514.00 | 4,389.00 | 4,500.00 | 4,500.00 | 2.46% | 222,700 |
| Dec 30, 2025 | 4,388.00 | 4,409.00 | 4,350.00 | 4,392.00 | 4,392.00 | 0.62% | 199,400 |
| Dec 29, 2025 | 4,407.00 | 4,416.00 | 4,322.00 | 4,365.00 | 4,365.00 | -0.93% | 144,000 |
| Dec 26, 2025 | 4,377.00 | 4,423.00 | 4,367.00 | 4,406.00 | 4,406.00 | 0.66% | 103,500 |
| Dec 25, 2025 | 4,360.00 | 4,387.00 | 4,332.00 | 4,377.00 | 4,377.00 | 1.25% | 94,800 |
| Dec 24, 2025 | 4,339.00 | 4,362.00 | 4,306.00 | 4,323.00 | 4,323.00 | -0.14% | 121,000 |
| Dec 23, 2025 | 4,235.00 | 4,348.00 | 4,233.00 | 4,329.00 | 4,329.00 | 2.53% | 169,700 |
| Dec 22, 2025 | 4,270.00 | 4,270.00 | 4,202.00 | 4,222.00 | 4,222.00 | -1.08% | 122,600 |
| Dec 19, 2025 | 4,322.00 | 4,325.00 | 4,268.00 | 4,268.00 | 4,268.00 | -1.86% | 173,000 |
| Dec 18, 2025 | 4,300.00 | 4,357.00 | 4,285.00 | 4,349.00 | 4,349.00 | 2.21% | 238,900 |