Skip to main content
logo
Mochida Pharmaceutical Co., Ltd. (TYO:4534)
Japan flag Japan · Delayed Price · Currency is JPY
3,740.00
+45.00 (1.22%)
At close: Mar 5, 2026

Mochida Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,765.003,795.003,710.003,740.003,740.001.22%30,000
Mar 4, 20263,695.003,715.003,610.003,695.003,695.00-2.89%44,100
Mar 3, 20263,875.003,880.003,800.003,805.003,805.00-2.93%41,500
Mar 2, 20263,925.003,950.003,885.003,920.003,920.00-1.13%33,400
Feb 27, 20263,855.003,965.003,855.003,965.003,965.001.67%46,700
Feb 26, 20263,910.003,925.003,840.003,900.003,900.00-43,700
Feb 25, 20263,865.003,910.003,850.003,900.003,900.001.17%45,300
Feb 24, 20263,800.003,885.003,765.003,855.003,855.001.98%23,500
Feb 20, 20263,875.003,875.003,780.003,780.003,780.00-2.58%23,100
Feb 19, 20263,850.003,900.003,795.003,880.003,880.000.78%48,100
Feb 18, 20263,710.003,865.003,710.003,850.003,850.004.90%77,300
Feb 17, 20263,715.003,745.003,670.003,670.003,670.00-1.21%32,300
Feb 16, 20263,745.003,750.003,675.003,715.003,715.00-0.40%23,100
Feb 13, 20263,770.003,780.003,685.003,730.003,730.00-0.40%22,900
Feb 12, 20263,785.003,785.003,745.003,745.003,745.00-30,400
Feb 10, 20263,760.003,790.003,725.003,745.003,745.000.40%32,600
Feb 9, 20263,790.003,790.003,705.003,730.003,730.002.19%82,200
Feb 6, 20263,720.003,795.003,635.003,650.003,650.00-2.54%104,500
Feb 5, 20263,745.003,785.003,735.003,745.003,745.000.94%37,000
Feb 4, 20263,685.003,755.003,660.003,710.003,710.001.09%52,200
Feb 3, 20263,635.003,710.003,635.003,670.003,670.001.80%41,000
Feb 2, 20263,620.003,675.003,595.003,605.003,605.00-0.41%35,100
Jan 30, 20263,565.003,625.003,555.003,620.003,620.002.12%37,400
Jan 29, 20263,515.003,545.003,455.003,545.003,545.00-0.14%36,800
Jan 28, 20263,605.003,605.003,540.003,550.003,550.00-2.07%34,500
Jan 27, 20263,635.003,635.003,600.003,625.003,625.00-1.36%30,400
Jan 26, 20263,675.003,725.003,655.003,675.003,675.00-1.74%33,000
Jan 23, 20263,675.003,740.003,670.003,740.003,740.001.91%32,000
Jan 22, 20263,670.003,725.003,650.003,670.003,670.000.14%24,700
Jan 21, 20263,625.003,665.003,620.003,665.003,665.000.41%29,500
Jan 20, 20263,660.003,675.003,625.003,650.003,650.00-0.82%22,200
Jan 19, 20263,695.003,715.003,675.003,680.003,680.00-0.27%20,800
Jan 16, 20263,675.003,700.003,635.003,690.003,690.00-0.94%31,200
Jan 15, 20263,685.003,725.003,635.003,725.003,725.001.64%42,000
Jan 14, 20263,600.003,710.003,600.003,665.003,665.000.96%47,500
Jan 13, 20263,660.003,675.003,605.003,630.003,630.000.41%35,100
Jan 9, 20263,670.003,690.003,605.003,615.003,615.00-1.50%35,200
Jan 8, 20263,625.003,700.003,625.003,670.003,670.001.24%58,100
Jan 7, 20263,535.003,675.003,535.003,625.003,625.001.68%64,100
Jan 6, 20263,540.003,565.003,510.003,565.003,565.000.71%40,900
Jan 5, 20263,545.003,585.003,505.003,540.003,540.000.14%41,400
Dec 30, 20253,600.003,610.003,515.003,535.003,535.001.87%57,200
Dec 29, 20253,450.003,470.003,435.003,470.003,470.000.73%32,700
Dec 26, 20253,460.003,460.003,420.003,445.003,445.000.44%20,700
Dec 25, 20253,405.003,435.003,405.003,430.003,430.00-0.15%13,000
Dec 24, 20253,430.003,475.003,415.003,435.003,435.000.29%26,600
Dec 23, 20253,355.003,440.003,350.003,425.003,425.001.93%32,200
Dec 22, 20253,420.003,440.003,330.003,360.003,360.00-1.75%40,200
Dec 19, 20253,455.003,490.003,415.003,420.003,420.00-1.87%45,800
Dec 18, 20253,430.003,500.003,430.003,485.003,485.002.35%25,000