Hisamitsu Pharmaceutical Co., Inc. (TYO:4530)
4,159.00
-6.00 (-0.14%)
Sep 29, 2025, 12:45 PM JST
TYO:4530 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 4,167.00 | 4,204.00 | 4,148.00 | 4,165.00 | 4,165.00 | -0.48% | 221,000 |
Sep 25, 2025 | 4,278.00 | 4,279.00 | 4,180.00 | 4,185.00 | 4,185.00 | -1.37% | 170,600 |
Sep 24, 2025 | 4,243.00 | 4,283.00 | 4,242.00 | 4,243.00 | 4,243.00 | 0.17% | 160,600 |
Sep 22, 2025 | 4,247.00 | 4,247.00 | 4,214.00 | 4,236.00 | 4,236.00 | 0.36% | 145,400 |
Sep 19, 2025 | 4,194.00 | 4,225.00 | 4,173.00 | 4,221.00 | 4,221.00 | 0.33% | 549,200 |
Sep 18, 2025 | 4,201.00 | 4,207.00 | 4,173.00 | 4,207.00 | 4,207.00 | 0.50% | 132,800 |
Sep 17, 2025 | 4,216.00 | 4,218.00 | 4,161.00 | 4,186.00 | 4,186.00 | -1.20% | 175,500 |
Sep 16, 2025 | 4,283.00 | 4,298.00 | 4,227.00 | 4,237.00 | 4,237.00 | -1.83% | 182,600 |
Sep 12, 2025 | 4,306.00 | 4,344.00 | 4,294.00 | 4,316.00 | 4,316.00 | 0.02% | 144,100 |
Sep 11, 2025 | 4,315.00 | 4,340.00 | 4,277.00 | 4,315.00 | 4,315.00 | -0.78% | 144,100 |
Sep 10, 2025 | 4,339.00 | 4,360.00 | 4,318.00 | 4,349.00 | 4,349.00 | 0.23% | 108,500 |
Sep 9, 2025 | 4,340.00 | 4,395.00 | 4,334.00 | 4,339.00 | 4,339.00 | -0.02% | 201,100 |
Sep 8, 2025 | 4,374.00 | 4,388.00 | 4,334.00 | 4,340.00 | 4,340.00 | -0.78% | 115,300 |
Sep 5, 2025 | 4,335.00 | 4,374.00 | 4,323.00 | 4,374.00 | 4,374.00 | 0.90% | 128,600 |
Sep 4, 2025 | 4,356.00 | 4,360.00 | 4,295.00 | 4,335.00 | 4,335.00 | -0.28% | 185,900 |
Sep 3, 2025 | 4,306.00 | 4,355.00 | 4,300.00 | 4,347.00 | 4,347.00 | 1.12% | 203,900 |
Sep 2, 2025 | 4,306.00 | 4,323.00 | 4,272.00 | 4,299.00 | 4,299.00 | 0.21% | 133,200 |
Sep 1, 2025 | 4,220.00 | 4,319.00 | 4,208.00 | 4,290.00 | 4,290.00 | 1.97% | 160,000 |
Aug 29, 2025 | 4,186.00 | 4,207.00 | 4,161.00 | 4,207.00 | 4,207.00 | 0.50% | 113,300 |
Aug 28, 2025 | 4,180.00 | 4,215.00 | 4,178.00 | 4,186.00 | 4,186.00 | -0.81% | 153,900 |
Aug 27, 2025 | 4,200.00 | 4,233.00 | 4,190.00 | 4,220.00 | 4,160.00 | 0.14% | 161,400 |
Aug 26, 2025 | 4,266.00 | 4,273.00 | 4,214.00 | 4,214.00 | 4,154.09 | -1.22% | 134,400 |
Aug 25, 2025 | 4,262.00 | 4,296.00 | 4,236.00 | 4,266.00 | 4,205.35 | -0.77% | 143,300 |
Aug 22, 2025 | 4,284.00 | 4,304.00 | 4,278.00 | 4,299.00 | 4,237.88 | 0.35% | 107,600 |
Aug 21, 2025 | 4,278.00 | 4,289.00 | 4,247.00 | 4,284.00 | 4,223.09 | 0.05% | 127,700 |
Aug 20, 2025 | 4,256.00 | 4,296.00 | 4,240.00 | 4,282.00 | 4,221.12 | -0.37% | 177,000 |
Aug 19, 2025 | 4,266.00 | 4,298.00 | 4,264.00 | 4,298.00 | 4,236.89 | 0.75% | 181,500 |
Aug 18, 2025 | 4,263.00 | 4,312.00 | 4,259.00 | 4,266.00 | 4,205.35 | 0.07% | 172,300 |
Aug 15, 2025 | 4,370.00 | 4,370.00 | 4,246.00 | 4,263.00 | 4,202.39 | -1.57% | 143,900 |
Aug 14, 2025 | 4,334.00 | 4,380.00 | 4,331.00 | 4,331.00 | 4,269.42 | -0.12% | 156,900 |
Aug 13, 2025 | 4,290.00 | 4,351.00 | 4,289.00 | 4,336.00 | 4,274.35 | 0.67% | 150,900 |
Aug 12, 2025 | 4,271.00 | 4,328.00 | 4,260.00 | 4,307.00 | 4,245.76 | 0.16% | 151,600 |
Aug 8, 2025 | 4,213.00 | 4,300.00 | 4,209.00 | 4,300.00 | 4,238.86 | 1.08% | 183,500 |
Aug 7, 2025 | 4,212.00 | 4,269.00 | 4,183.00 | 4,254.00 | 4,193.52 | 0.45% | 100,400 |
Aug 6, 2025 | 4,167.00 | 4,266.00 | 4,167.00 | 4,235.00 | 4,174.79 | 1.63% | 169,600 |
Aug 5, 2025 | 4,109.00 | 4,172.00 | 4,101.00 | 4,167.00 | 4,107.75 | 1.41% | 155,300 |
Aug 4, 2025 | 4,085.00 | 4,137.00 | 4,070.00 | 4,109.00 | 4,050.58 | 0.12% | 148,200 |
Aug 1, 2025 | 4,063.00 | 4,117.00 | 4,049.00 | 4,104.00 | 4,045.65 | 1.01% | 156,100 |
Jul 31, 2025 | 4,036.00 | 4,092.00 | 4,024.00 | 4,063.00 | 4,005.23 | 0.94% | 276,500 |
Jul 30, 2025 | 4,018.00 | 4,048.00 | 3,995.00 | 4,025.00 | 3,967.77 | -0.57% | 680,500 |
Jul 29, 2025 | 3,989.00 | 4,058.00 | 3,983.00 | 4,048.00 | 3,990.45 | 1.38% | 236,100 |
Jul 28, 2025 | 3,970.00 | 4,016.00 | 3,970.00 | 3,993.00 | 3,936.23 | 0.28% | 116,400 |
Jul 25, 2025 | 4,005.00 | 4,010.00 | 3,975.00 | 3,982.00 | 3,925.38 | -0.03% | 199,800 |
Jul 24, 2025 | 3,999.00 | 4,020.00 | 3,967.00 | 3,983.00 | 3,926.37 | 0.68% | 248,900 |
Jul 23, 2025 | 3,950.00 | 3,987.00 | 3,925.00 | 3,956.00 | 3,899.75 | -1.25% | 375,100 |
Jul 22, 2025 | 4,036.00 | 4,065.00 | 3,997.00 | 4,006.00 | 3,949.04 | -0.74% | 167,200 |
Jul 18, 2025 | 4,019.00 | 4,056.00 | 4,002.00 | 4,036.00 | 3,978.62 | 0.42% | 152,400 |
Jul 17, 2025 | 3,950.00 | 4,063.00 | 3,950.00 | 4,019.00 | 3,961.86 | 1.39% | 203,500 |
Jul 16, 2025 | 3,914.00 | 3,977.00 | 3,908.00 | 3,964.00 | 3,907.64 | 1.28% | 200,300 |
Jul 15, 2025 | 3,942.00 | 3,989.00 | 3,902.00 | 3,914.00 | 3,858.35 | -0.10% | 224,500 |