Skip to main content
logo
Hisamitsu Pharmaceutical Co., Inc. (TYO:4530)
Japan flag Japan · Delayed Price · Currency is JPY
4,241.00
+128.00 (3.11%)
Nov 21, 2025, 3:30 PM JST

TYO:4530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 5, 20254,080.004,102.004,002.004,026.004,026.00-1.13%167,100
Nov 4, 20254,004.004,072.003,991.004,072.004,072.001.70%242,900
Oct 31, 20254,007.004,025.003,995.004,004.004,004.000.18%198,200
Oct 30, 20253,940.004,017.003,939.003,997.003,997.001.68%561,700
Oct 29, 20254,037.004,052.003,931.003,931.003,931.00-2.79%241,000
Oct 28, 20254,021.004,063.004,004.004,044.004,044.00-0.20%210,900
Oct 27, 20254,028.004,064.004,003.004,052.004,052.000.95%166,200
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%126,800
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