Skip to main content
logo
Mochida Pharmaceutical Co., Ltd. (TYO:4534)
Japan flag Japan · Delayed Price · Currency is JPY
3,225.00
+65.00 (2.06%)
Sep 14, 2026, 3:30 PM JST

Mochida Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 20263,160.003,235.003,160.003,225.003,225.002.06%28,900
Sep 11, 20263,140.003,170.003,135.003,160.003,160.00-0.47%56,700
Sep 10, 20263,170.003,190.003,165.003,175.003,175.00-0.16%33,900
Sep 9, 20263,190.003,205.003,175.003,180.003,180.00-0.16%33,700
Sep 8, 20263,200.003,225.003,175.003,185.003,185.00-0.62%29,600
Sep 7, 20263,250.003,250.003,200.003,205.003,205.00-1.54%31,300
Sep 4, 20263,280.003,285.003,245.003,255.003,255.00-0.91%42,200
Sep 3, 20263,295.003,315.003,280.003,285.003,285.000.15%33,600
Sep 2, 20263,290.003,315.003,280.003,280.003,280.00-0.91%41,500
Sep 1, 20263,285.003,325.003,280.003,310.003,310.000.91%31,400
Aug 31, 20263,270.003,300.003,270.003,280.003,280.00-0.30%87,200
Aug 28, 20263,290.003,320.003,280.003,290.003,290.00-40,200
Aug 27, 20263,335.003,335.003,280.003,290.003,290.00-1.35%35,400
Aug 26, 20263,305.003,340.003,300.003,335.003,335.000.76%38,700
Aug 25, 20263,265.003,315.003,265.003,310.003,310.001.38%44,000
Aug 24, 20263,285.003,305.003,260.003,265.003,265.000.15%35,000
Aug 21, 20263,280.003,285.003,250.003,260.003,260.00-0.61%43,700
Aug 20, 20263,240.003,280.003,230.003,280.003,280.001.86%58,900
Aug 19, 20263,225.003,235.003,190.003,220.003,220.00-42,500
Aug 18, 20263,190.003,240.003,190.003,220.003,220.000.78%35,800
Aug 17, 20263,255.003,255.003,180.003,195.003,195.00-1.69%42,500
Aug 14, 20263,240.003,260.003,230.003,250.003,250.00-40,400
Aug 13, 20263,225.003,250.003,215.003,250.003,250.000.78%33,400
Aug 12, 20263,250.003,250.003,215.003,225.003,225.00-0.46%38,900
Aug 10, 20263,230.003,250.003,205.003,240.003,240.000.93%38,700
Aug 7, 20263,135.003,230.003,125.003,210.003,210.002.39%68,900
Aug 6, 20263,100.003,150.003,090.003,135.003,135.002.12%89,100
Aug 5, 20263,145.003,150.003,070.003,070.003,070.00-1.60%93,300
Aug 4, 20263,175.003,175.003,090.003,120.003,120.00-1.89%128,000
Aug 3, 20263,170.003,245.003,075.003,180.003,180.001.92%143,900
Jul 31, 20263,240.003,245.003,120.003,120.003,120.00-3.41%68,900
Jul 30, 20263,245.003,255.003,180.003,230.003,230.00-0.46%66,200
Jul 29, 20263,195.003,270.003,175.003,245.003,245.001.88%71,600
Jul 28, 20263,190.003,200.003,160.003,185.003,185.00-0.31%51,600
Jul 27, 20263,155.003,200.003,145.003,195.003,195.002.40%66,300
Jul 24, 20263,120.003,135.003,105.003,120.003,120.00-44,900
Jul 23, 20263,140.003,140.003,105.003,120.003,120.00-0.64%65,200
Jul 22, 20263,145.003,165.003,125.003,140.003,140.00-0.16%58,700
Jul 21, 20263,135.003,170.003,115.003,145.003,145.000.96%66,800
Jul 17, 20263,120.003,145.003,100.003,115.003,115.000.16%51,600
Jul 16, 20263,155.003,175.003,110.003,110.003,110.00-0.96%53,800
Jul 15, 20263,130.003,155.003,120.003,140.003,140.000.80%52,900
Jul 14, 20263,130.003,150.003,110.003,115.003,115.000.16%54,200
Jul 13, 20263,155.003,155.003,110.003,110.003,110.00-0.80%62,300
Jul 10, 20263,160.003,160.003,130.003,135.003,135.000.16%49,100
Jul 9, 20263,165.003,165.003,130.003,130.003,130.00-0.79%45,900
Jul 8, 20263,170.003,185.003,155.003,155.003,155.00-70,600
Jul 7, 20263,175.003,195.003,130.003,155.003,155.00-0.47%163,500
Jul 6, 20263,185.003,210.003,160.003,170.003,170.000.63%59,900
Jul 3, 20263,200.003,245.003,150.003,150.003,150.00-0.47%51,400