Hisamitsu Pharmaceutical Co., Inc. (TYO:4530)
Japan · Delayed Price · Currency is JPY 6,044.00
-1.00 (-0.02%)
Apr 17, 2026, 3:30 PM JST
TYO:4530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6,046.00 | 6,050.00 | 6,044.00 | 6,044.00 | 6,044.00 | -0.02% | 101,300 |
| Apr 16, 2026 | 6,046.00 | 6,053.00 | 6,045.00 | 6,045.00 | 6,045.00 | - | 63,900 |
| Apr 15, 2026 | 6,045.00 | 6,050.00 | 6,044.00 | 6,045.00 | 6,045.00 | 0.02% | 143,300 |
| Apr 14, 2026 | 6,045.00 | 6,050.00 | 6,044.00 | 6,044.00 | 6,044.00 | -0.02% | 97,400 |
| Apr 13, 2026 | 6,046.00 | 6,048.00 | 6,045.00 | 6,045.00 | 6,045.00 | - | 91,400 |
| Apr 10, 2026 | 6,044.00 | 6,049.00 | 6,044.00 | 6,045.00 | 6,045.00 | 0.03% | 75,200 |
| Apr 9, 2026 | 6,043.00 | 6,049.00 | 6,043.00 | 6,043.00 | 6,043.00 | 0.02% | 153,200 |
| Apr 8, 2026 | 6,046.00 | 6,050.00 | 6,042.00 | 6,042.00 | 6,042.00 | 0.02% | 230,500 |
| Apr 7, 2026 | 6,039.00 | 6,045.00 | 6,038.00 | 6,041.00 | 6,041.00 | 0.05% | 171,900 |
| Apr 6, 2026 | 6,041.00 | 6,067.00 | 6,038.00 | 6,038.00 | 6,038.00 | -0.02% | 211,100 |
| Apr 3, 2026 | 6,039.00 | 6,043.00 | 6,038.00 | 6,039.00 | 6,039.00 | - | 80,400 |
| Apr 2, 2026 | 6,041.00 | 6,045.00 | 6,037.00 | 6,039.00 | 6,039.00 | 0.02% | 196,700 |
| Apr 1, 2026 | 6,036.00 | 6,041.00 | 6,035.00 | 6,038.00 | 6,038.00 | 0.05% | 204,900 |
| Mar 31, 2026 | 6,035.00 | 6,038.00 | 6,035.00 | 6,035.00 | 6,035.00 | 0.02% | 284,300 |
| Mar 30, 2026 | 6,035.00 | 6,045.00 | 6,034.00 | 6,034.00 | 6,034.00 | -0.02% | 1,519,800 |
| Mar 27, 2026 | 6,035.00 | 6,036.00 | 6,032.00 | 6,035.00 | 6,035.00 | - | 383,400 |
| Mar 26, 2026 | 6,034.00 | 6,037.00 | 6,032.00 | 6,035.00 | 6,035.00 | 0.03% | 306,000 |
| Mar 25, 2026 | 6,036.00 | 6,039.00 | 6,032.00 | 6,033.00 | 6,033.00 | -0.03% | 494,300 |
| Mar 24, 2026 | 6,037.00 | 6,038.00 | 6,032.00 | 6,035.00 | 6,035.00 | -0.02% | 547,900 |
| Mar 23, 2026 | 6,040.00 | 6,046.00 | 6,031.00 | 6,036.00 | 6,036.00 | -0.05% | 301,100 |
| Mar 19, 2026 | 6,042.00 | 6,050.00 | 6,039.00 | 6,039.00 | 6,039.00 | -0.18% | 122,400 |
| Mar 18, 2026 | 6,038.00 | 6,050.00 | 6,038.00 | 6,050.00 | 6,050.00 | 0.18% | 81,800 |
| Mar 17, 2026 | 6,038.00 | 6,045.00 | 6,037.00 | 6,039.00 | 6,039.00 | 0.03% | 182,600 |
| Mar 16, 2026 | 6,037.00 | 6,041.00 | 6,035.00 | 6,037.00 | 6,037.00 | - | 249,900 |
| Mar 13, 2026 | 6,040.00 | 6,042.00 | 6,035.00 | 6,037.00 | 6,037.00 | -0.05% | 194,200 |
| Mar 12, 2026 | 6,034.00 | 6,040.00 | 6,032.00 | 6,040.00 | 6,040.00 | -0.02% | 160,300 |
| Mar 11, 2026 | 6,039.00 | 6,044.00 | 6,034.00 | 6,041.00 | 6,041.00 | 0.08% | 114,600 |
| Mar 10, 2026 | 6,045.00 | 6,046.00 | 6,029.00 | 6,036.00 | 6,036.00 | - | 491,500 |
| Mar 9, 2026 | 6,038.00 | 6,049.00 | 6,035.00 | 6,036.00 | 6,036.00 | -0.05% | 226,100 |
| Mar 6, 2026 | 6,039.00 | 6,048.00 | 6,037.00 | 6,039.00 | 6,039.00 | 0.05% | 120,400 |
| Mar 5, 2026 | 6,045.00 | 6,057.00 | 6,032.00 | 6,036.00 | 6,036.00 | -0.36% | 200,600 |
| Mar 4, 2026 | 6,060.00 | 6,060.00 | 6,034.00 | 6,058.00 | 6,058.00 | -0.12% | 257,100 |
| Mar 3, 2026 | 6,039.00 | 6,077.00 | 6,039.00 | 6,065.00 | 6,065.00 | 0.50% | 287,200 |
| Mar 2, 2026 | 6,031.00 | 6,069.00 | 6,029.00 | 6,035.00 | 6,035.00 | 0.08% | 496,900 |
| Feb 27, 2026 | 6,031.00 | 6,037.00 | 6,028.00 | 6,030.00 | 6,030.00 | - | 1,699,900 |
| Feb 26, 2026 | 6,032.00 | 6,035.00 | 6,027.00 | 6,030.00 | 6,030.00 | - | 2,007,800 |
| Feb 25, 2026 | 6,030.00 | 6,040.00 | 6,028.00 | 6,030.00 | 6,030.00 | 0.02% | 3,181,200 |
| Feb 24, 2026 | 6,030.00 | 6,030.00 | 6,023.00 | 6,029.00 | 6,029.00 | -0.03% | 2,701,800 |
| Feb 20, 2026 | 6,145.00 | 6,145.00 | 5,942.00 | 6,031.00 | 6,031.00 | -3.43% | 1,717,600 |
| Feb 19, 2026 | 6,207.00 | 6,283.00 | 6,206.00 | 6,245.00 | 6,245.00 | -0.16% | 303,200 |
| Feb 18, 2026 | 6,200.00 | 6,274.00 | 6,175.00 | 6,255.00 | 6,255.00 | 0.10% | 249,400 |
| Feb 17, 2026 | 6,152.00 | 6,249.00 | 6,151.00 | 6,249.00 | 6,249.00 | 0.95% | 191,600 |
| Feb 16, 2026 | 6,170.00 | 6,216.00 | 6,170.00 | 6,190.00 | 6,190.00 | - | 350,700 |
| Feb 13, 2026 | 6,300.00 | 6,328.00 | 6,190.00 | 6,190.00 | 6,190.00 | -1.98% | 634,700 |
| 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 |