Hisamitsu Pharmaceutical Co., Inc. (TYO:4530)
Japan · Delayed Price · Currency is JPY 6,190.00
-125.00 (-1.98%)
Feb 13, 2026, 3:30 PM JST
TYO:4530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6,300.00 | 6,328.00 | 6,215.00 | 6,237.00 | - | -1.24% | 318,900 |
| 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 |
| Dec 17, 2025 | 4,228.00 | 4,265.00 | 4,200.00 | 4,255.00 | 4,255.00 | 0.59% | 169,800 |
| Dec 16, 2025 | 4,188.00 | 4,257.00 | 4,188.00 | 4,230.00 | 4,230.00 | 1.00% | 129,200 |
| Dec 15, 2025 | 4,200.00 | 4,236.00 | 4,188.00 | 4,188.00 | 4,188.00 | 0.17% | 162,900 |
| Dec 12, 2025 | 4,205.00 | 4,216.00 | 4,152.00 | 4,181.00 | 4,181.00 | 0.87% | 163,100 |
| Dec 11, 2025 | 4,243.00 | 4,250.00 | 4,144.00 | 4,145.00 | 4,145.00 | -1.73% | 94,500 |
| Dec 10, 2025 | 4,185.00 | 4,220.00 | 4,168.00 | 4,218.00 | 4,218.00 | -0.05% | 90,100 |
| Dec 9, 2025 | 4,172.00 | 4,239.00 | 4,151.00 | 4,220.00 | 4,220.00 | 1.39% | 120,900 |
| Dec 8, 2025 | 4,202.00 | 4,218.00 | 4,156.00 | 4,162.00 | 4,162.00 | 0.22% | 148,000 |
| Dec 5, 2025 | 4,150.00 | 4,184.00 | 4,138.00 | 4,153.00 | 4,153.00 | -0.31% | 138,100 |
| Dec 4, 2025 | 4,150.00 | 4,166.00 | 4,134.00 | 4,166.00 | 4,166.00 | 0.39% | 99,300 |
| Dec 3, 2025 | 4,159.00 | 4,217.00 | 4,146.00 | 4,150.00 | 4,150.00 | -1.59% | 105,300 |
| Dec 2, 2025 | 4,202.00 | 4,245.00 | 4,200.00 | 4,217.00 | 4,217.00 | -0.66% | 99,300 |
| Dec 1, 2025 | 4,284.00 | 4,294.00 | 4,218.00 | 4,245.00 | 4,245.00 | -1.00% | 142,100 |