Skip to main content
logo
Hisamitsu Pharmaceutical Co., Inc. (TYO:4530)
Japan flag Japan · Delayed Price · Currency is JPY
4,014.00
+3.00 (0.07%)
Oct 24, 2025, 3:30 PM JST

TYO:4530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254,011.004,030.003,991.004,014.004,014.000.07%232,200
Oct 23, 20254,080.004,102.004,001.004,011.004,011.00-1.81%244,100
Oct 22, 20254,122.004,140.004,085.004,085.004,085.00-0.90%292,800
Oct 21, 20254,054.004,141.004,049.004,122.004,122.001.40%188,000
Oct 20, 20254,072.004,086.004,042.004,065.004,065.001.12%168,300
Oct 17, 20253,988.004,028.003,972.004,020.004,020.000.45%215,000
Oct 16, 20254,094.004,124.003,993.004,002.004,002.00-2.91%230,400
Oct 15, 20254,149.004,198.004,116.004,122.004,122.000.56%260,000
Oct 14, 20254,080.004,124.004,045.004,099.004,099.000.34%366,500
Oct 10, 20254,143.004,247.004,061.004,085.004,085.00-2.67%392,900
Oct 9, 20254,250.004,251.004,136.004,197.004,197.00-0.55%272,800
Oct 8, 20254,211.004,251.004,170.004,220.004,220.001.37%238,200
Oct 7, 20254,180.004,180.004,148.004,163.004,163.00-0.76%154,100
Oct 6, 20254,184.004,220.004,174.004,195.004,195.001.62%240,200
Oct 3, 20254,057.004,152.004,057.004,128.004,128.001.62%160,300
Oct 2, 20254,115.004,120.004,042.004,062.004,062.00-0.42%160,200
Oct 1, 20254,115.004,132.004,079.004,079.004,079.00-0.95%178,700
Sep 30, 20254,161.004,170.004,118.004,118.004,118.00-1.03%167,500
Sep 29, 20254,186.004,197.004,142.004,161.004,161.00-0.10%132,500
Sep 26, 20254,167.004,204.004,148.004,165.004,165.00-0.48%221,000
Sep 25, 20254,278.004,279.004,180.004,185.004,185.00-1.37%170,600
Sep 24, 20254,243.004,283.004,242.004,243.004,243.000.17%160,600
Sep 22, 20254,247.004,247.004,214.004,236.004,236.000.36%145,400
Sep 19, 20254,194.004,225.004,173.004,221.004,221.000.33%549,200
Sep 18, 20254,201.004,207.004,173.004,207.004,207.000.50%132,800
Sep 17, 20254,216.004,218.004,161.004,186.004,186.00-1.20%175,500
Sep 16, 20254,283.004,298.004,227.004,237.004,237.00-1.83%182,600
Sep 12, 20254,306.004,344.004,294.004,316.004,316.000.02%144,100
Sep 11, 20254,315.004,340.004,277.004,315.004,315.00-0.78%144,100
Sep 10, 20254,339.004,360.004,318.004,349.004,349.000.23%108,500
Sep 9, 20254,340.004,395.004,334.004,339.004,339.00-0.02%201,100
Sep 8, 20254,374.004,388.004,334.004,340.004,340.00-0.78%115,300
Sep 5, 20254,335.004,374.004,323.004,374.004,374.000.90%128,600
Sep 4, 20254,356.004,360.004,295.004,335.004,335.00-0.28%185,900
Sep 3, 20254,306.004,355.004,300.004,347.004,347.001.12%203,900
Sep 2, 20254,306.004,323.004,272.004,299.004,299.000.21%133,200
Sep 1, 20254,220.004,319.004,208.004,290.004,290.001.97%160,000
Aug 29, 20254,186.004,207.004,161.004,207.004,207.000.50%113,300
Aug 28, 20254,180.004,215.004,178.004,186.004,186.00-0.81%153,900
Aug 27, 20254,200.004,233.004,190.004,220.004,160.000.14%161,400
Aug 26, 20254,266.004,273.004,214.004,214.004,154.09-1.22%134,400
Aug 25, 20254,262.004,296.004,236.004,266.004,205.35-0.77%143,300
Aug 22, 20254,284.004,304.004,278.004,299.004,237.880.35%107,600
Aug 21, 20254,278.004,289.004,247.004,284.004,223.090.05%127,700
Aug 20, 20254,256.004,296.004,240.004,282.004,221.12-0.37%177,000
Aug 19, 20254,266.004,298.004,264.004,298.004,236.890.75%181,500
Aug 18, 20254,263.004,312.004,259.004,266.004,205.350.07%172,300
Aug 15, 20254,370.004,370.004,246.004,263.004,202.39-1.57%143,900
Aug 14, 20254,334.004,380.004,331.004,331.004,269.42-0.12%156,900
Aug 13, 20254,290.004,351.004,289.004,336.004,274.350.67%150,900