Skip to main content
logo
Mochida Pharmaceutical Co., Ltd. (TYO:4534)
Japan flag Japan · Delayed Price · Currency is JPY
3,315.00
+50.00 (1.53%)
Aug 25, 2026, 3:24 PM JST

Mochida Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20263,265.003,295.003,265.003,295.00-0.92%18,600
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
Jul 2, 20263,210.003,220.003,165.003,165.003,165.000.16%47,100
Jul 1, 20263,175.003,190.003,155.003,160.003,160.00-0.94%49,400
Jun 30, 20263,195.003,220.003,180.003,190.003,190.00-0.16%66,000
Jun 29, 20263,175.003,220.003,165.003,195.003,195.001.91%63,900
Jun 26, 20263,165.003,170.003,135.003,135.003,135.00-0.16%54,900
Jun 25, 20263,225.003,235.003,140.003,140.003,140.00-2.94%65,700
Jun 24, 20263,180.003,260.003,180.003,235.003,235.002.54%52,700
Jun 23, 20263,115.003,175.003,105.003,155.003,155.000.80%46,400
Jun 22, 20263,135.003,165.003,120.003,130.003,130.00-0.63%42,700
Jun 19, 20263,170.003,175.003,125.003,150.003,150.00-0.79%86,100
Jun 18, 20263,140.003,190.003,105.003,175.003,175.002.09%66,300
Jun 17, 20263,125.003,145.003,095.003,110.003,110.00-0.48%74,100
Jun 16, 20263,140.003,145.003,095.003,125.003,125.00-0.79%48,900
Jun 15, 20263,230.003,240.003,150.003,150.003,150.00-1.56%43,000