Hisamitsu Pharmaceutical Co., Inc. (TYO:4530)
4,290.00
+83.00 (1.97%)
Sep 1, 2025, 3:30 PM JST
TYO:4530 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 14, 2025 | 3,925.00 | 3,935.00 | 3,887.00 | 3,918.00 | 3,862.29 | -0.46% | 283,500 |
Jul 11, 2025 | 3,948.00 | 3,957.00 | 3,861.00 | 3,936.00 | 3,880.04 | -2.26% | 549,600 |
Jul 10, 2025 | 4,012.00 | 4,027.00 | 3,961.00 | 4,027.00 | 3,969.74 | -0.64% | 327,300 |
Jul 9, 2025 | 4,023.00 | 4,078.00 | 3,999.00 | 4,053.00 | 3,995.37 | 1.20% | 218,900 |
Jul 8, 2025 | 3,992.00 | 4,021.00 | 3,964.00 | 4,005.00 | 3,948.06 | -0.12% | 223,400 |
Jul 7, 2025 | 4,000.00 | 4,018.00 | 3,986.00 | 4,010.00 | 3,952.99 | 0.20% | 124,300 |
Jul 4, 2025 | 4,001.00 | 4,010.00 | 3,971.00 | 4,002.00 | 3,945.10 | 0.10% | 121,300 |
Jul 3, 2025 | 3,993.00 | 3,999.00 | 3,956.00 | 3,998.00 | 3,941.16 | -0.12% | 147,600 |
Jul 2, 2025 | 4,012.00 | 4,060.00 | 4,003.00 | 4,003.00 | 3,946.09 | -0.45% | 128,600 |
Jul 1, 2025 | 4,075.00 | 4,093.00 | 4,021.00 | 4,021.00 | 3,963.83 | -2.02% | 131,300 |
Jun 30, 2025 | 4,060.00 | 4,120.00 | 4,055.00 | 4,104.00 | 4,045.65 | 1.33% | 146,300 |
Jun 27, 2025 | 4,038.00 | 4,053.00 | 4,016.00 | 4,050.00 | 3,992.42 | 0.05% | 162,000 |
Jun 26, 2025 | 4,057.00 | 4,089.00 | 4,033.00 | 4,048.00 | 3,990.45 | -0.64% | 160,100 |
Jun 25, 2025 | 4,040.00 | 4,078.00 | 3,993.00 | 4,074.00 | 4,016.08 | 0.34% | 192,000 |
Jun 24, 2025 | 4,109.00 | 4,118.00 | 4,052.00 | 4,060.00 | 4,002.27 | - | 160,800 |
Jun 23, 2025 | 4,095.00 | 4,113.00 | 4,051.00 | 4,060.00 | 4,002.27 | -1.58% | 149,400 |
Jun 20, 2025 | 4,174.00 | 4,179.00 | 4,125.00 | 4,125.00 | 4,066.35 | -1.36% | 412,100 |
Jun 19, 2025 | 4,255.00 | 4,275.00 | 4,164.00 | 4,182.00 | 4,122.54 | -2.04% | 94,300 |