Skip to main content
logo
Hisamitsu Pharmaceutical Co., Inc. (TYO:4530)
Japan flag Japan · Delayed Price · Currency is JPY
6,413.00
+5.00 (0.08%)
Jan 21, 2026, 3:30 PM JST

TYO:4530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20266,388.006,409.006,361.006,403.00--0.08%58,600
Jan 20, 20266,321.006,420.006,321.006,408.006,408.000.98%511,500
Jan 19, 20266,311.006,379.006,311.006,346.006,346.000.73%379,000
Jan 16, 20266,356.006,369.006,299.006,300.006,300.00-0.88%535,500
Jan 15, 20266,450.006,480.006,356.006,356.006,356.00-1.52%432,700
Jan 14, 20266,351.006,469.006,342.006,454.006,454.001.33%555,900
Jan 13, 20266,440.006,479.006,369.006,369.006,369.00-1.12%717,100
Jan 9, 20266,409.006,483.006,355.006,441.006,441.000.02%760,100
Jan 8, 20266,300.006,695.006,259.006,440.006,440.003.87%2,512,400
Jan 7, 20266,200.006,200.006,141.006,200.006,200.0019.23%3,243,300
Jan 6, 20264,490.005,200.004,448.005,200.005,200.0015.56%164,200
Jan 5, 20264,395.004,514.004,389.004,500.004,500.002.46%222,700
Dec 30, 20254,388.004,409.004,350.004,392.004,392.000.62%199,400
Dec 29, 20254,407.004,416.004,322.004,365.004,365.00-0.93%144,000
Dec 26, 20254,377.004,423.004,367.004,406.004,406.000.66%103,500
Dec 25, 20254,360.004,387.004,332.004,377.004,377.001.25%94,800
Dec 24, 20254,339.004,362.004,306.004,323.004,323.00-0.14%121,000
Dec 23, 20254,235.004,348.004,233.004,329.004,329.002.53%169,700
Dec 22, 20254,270.004,270.004,202.004,222.004,222.00-1.08%122,600
Dec 19, 20254,322.004,325.004,268.004,268.004,268.00-1.86%173,000
Dec 18, 20254,300.004,357.004,285.004,349.004,349.002.21%238,900
Dec 17, 20254,228.004,265.004,200.004,255.004,255.000.59%169,800
Dec 16, 20254,188.004,257.004,188.004,230.004,230.001.00%129,200
Dec 15, 20254,200.004,236.004,188.004,188.004,188.000.17%162,900
Dec 12, 20254,205.004,216.004,152.004,181.004,181.000.87%163,100
Dec 11, 20254,243.004,250.004,144.004,145.004,145.00-1.73%94,500
Dec 10, 20254,185.004,220.004,168.004,218.004,218.00-0.05%90,100
Dec 9, 20254,172.004,239.004,151.004,220.004,220.001.39%120,900
Dec 8, 20254,202.004,218.004,156.004,162.004,162.000.22%148,000
Dec 5, 20254,150.004,184.004,138.004,153.004,153.00-0.31%138,100
Dec 4, 20254,150.004,166.004,134.004,166.004,166.000.39%99,300
Dec 3, 20254,159.004,217.004,146.004,150.004,150.00-1.59%105,300
Dec 2, 20254,202.004,245.004,200.004,217.004,217.00-0.66%99,300
Dec 1, 20254,284.004,294.004,218.004,245.004,245.00-1.00%142,100
Nov 28, 20254,216.004,291.004,202.004,288.004,288.001.47%149,600
Nov 27, 20254,224.004,251.004,205.004,226.004,226.00-0.94%86,400
Nov 26, 20254,260.004,281.004,211.004,266.004,266.000.90%128,600
Nov 25, 20254,247.004,256.004,208.004,228.004,228.00-0.31%120,500
Nov 21, 20254,161.004,241.004,130.004,241.004,241.003.11%333,700
Nov 20, 20254,195.004,216.004,112.004,113.004,113.00-2.47%142,100
Nov 19, 20254,200.004,241.004,197.004,217.004,217.000.76%149,100
Nov 18, 20254,164.004,201.004,164.004,185.004,185.000.97%157,700
Nov 17, 20254,180.004,185.004,132.004,145.004,145.00-0.91%140,300
Nov 14, 20254,195.004,223.004,155.004,183.004,183.00-0.29%138,300
Nov 13, 20254,161.004,212.004,140.004,195.004,195.001.33%148,500
Nov 12, 20254,164.004,193.004,137.004,140.004,140.000.51%166,900
Nov 11, 20254,113.004,145.004,109.004,119.004,119.000.41%129,000
Nov 10, 20254,112.004,127.004,080.004,102.004,102.000.27%213,200
Nov 7, 20254,055.004,091.004,049.004,091.004,091.000.89%136,600
Nov 6, 20254,017.004,089.004,005.004,055.004,055.000.72%193,600