Mochida Pharmaceutical Co., Ltd. (TYO:4534)
Japan · Delayed Price · Currency is JPY 3,355.00
+5.00 (0.15%)
Nov 13, 2026, 3:30 PM JST
Mochida Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,350.00 | 3,370.00 | 3,330.00 | 3,355.00 | 3,355.00 | 0.15% | 26,500 |
| Nov 12, 2026 | 3,315.00 | 3,370.00 | 3,315.00 | 3,350.00 | 3,350.00 | 1.98% | 34,600 |
| Nov 11, 2026 | 3,290.00 | 3,315.00 | 3,270.00 | 3,285.00 | 3,285.00 | 0.61% | 40,400 |
| Nov 10, 2026 | 3,255.00 | 3,330.00 | 3,235.00 | 3,265.00 | 3,265.00 | 0.31% | 57,900 |
| Nov 9, 2026 | 3,235.00 | 3,315.00 | 3,225.00 | 3,255.00 | 3,255.00 | 2.84% | 72,500 |
| Nov 6, 2026 | 3,335.00 | 3,340.00 | 3,160.00 | 3,165.00 | 3,165.00 | -6.77% | 56,400 |
| Nov 5, 2026 | 3,340.00 | 3,450.00 | 3,275.00 | 3,395.00 | 3,395.00 | 3.66% | 64,900 |
| Nov 4, 2026 | 3,265.00 | 3,310.00 | 3,255.00 | 3,275.00 | 3,275.00 | 0.31% | 46,500 |
| Nov 2, 2026 | 3,310.00 | 3,320.00 | 3,265.00 | 3,265.00 | 3,265.00 | -0.61% | 34,100 |
| Oct 30, 2026 | 3,265.00 | 3,300.00 | 3,265.00 | 3,285.00 | 3,285.00 | 1.39% | 33,000 |
| Oct 29, 2026 | 3,260.00 | 3,260.00 | 3,205.00 | 3,240.00 | 3,240.00 | 0.31% | 87,800 |
| Oct 28, 2026 | 3,250.00 | 3,275.00 | 3,225.00 | 3,230.00 | 3,230.00 | -0.62% | 38,200 |
| Oct 27, 2026 | 3,275.00 | 3,280.00 | 3,235.00 | 3,250.00 | 3,250.00 | -0.76% | 35,400 |
| Oct 26, 2026 | 3,280.00 | 3,305.00 | 3,255.00 | 3,275.00 | 3,275.00 | -0.30% | 39,300 |
| Oct 23, 2026 | 3,295.00 | 3,330.00 | 3,255.00 | 3,285.00 | 3,285.00 | 0.61% | 51,400 |
| Oct 22, 2026 | 3,270.00 | 3,285.00 | 3,250.00 | 3,265.00 | 3,265.00 | 0.93% | 32,100 |
| Oct 21, 2026 | 3,270.00 | 3,280.00 | 3,235.00 | 3,235.00 | 3,235.00 | -0.31% | 39,200 |
| Oct 20, 2026 | 3,225.00 | 3,245.00 | 3,215.00 | 3,245.00 | 3,245.00 | 0.62% | 24,300 |
| Oct 19, 2026 | 3,275.00 | 3,290.00 | 3,210.00 | 3,225.00 | 3,225.00 | -1.53% | 60,300 |
| Oct 16, 2026 | 3,225.00 | 3,285.00 | 3,225.00 | 3,275.00 | 3,275.00 | 0.92% | 49,800 |
| Oct 15, 2026 | 3,160.00 | 3,245.00 | 3,145.00 | 3,245.00 | 3,245.00 | 3.18% | 72,300 |
| Oct 14, 2026 | 3,165.00 | 3,165.00 | 3,130.00 | 3,145.00 | 3,145.00 | -0.79% | 25,600 |
| Oct 13, 2026 | 3,080.00 | 3,170.00 | 3,080.00 | 3,170.00 | 3,170.00 | 3.09% | 50,900 |
| Oct 9, 2026 | 3,090.00 | 3,110.00 | 3,070.00 | 3,075.00 | 3,075.00 | -0.16% | 53,500 |
| Oct 8, 2026 | 3,120.00 | 3,120.00 | 3,080.00 | 3,080.00 | 3,080.00 | -0.96% | 56,300 |
| Oct 7, 2026 | 3,115.00 | 3,125.00 | 3,100.00 | 3,110.00 | 3,110.00 | -0.64% | 33,600 |
| Oct 6, 2026 | 3,090.00 | 3,130.00 | 3,090.00 | 3,130.00 | 3,130.00 | 1.29% | 34,000 |
| Oct 5, 2026 | 3,085.00 | 3,105.00 | 3,070.00 | 3,090.00 | 3,090.00 | - | 47,400 |
| Oct 2, 2026 | 3,150.00 | 3,150.00 | 3,080.00 | 3,090.00 | 3,090.00 | -2.83% | 66,800 |
| Oct 1, 2026 | 3,170.00 | 3,180.00 | 3,140.00 | 3,180.00 | 3,180.00 | - | 51,800 |
| Sep 30, 2026 | 3,180.00 | 3,190.00 | 3,125.00 | 3,180.00 | 3,180.00 | -0.16% | 52,600 |
| Sep 29, 2026 | 3,240.00 | 3,240.00 | 3,165.00 | 3,185.00 | 3,185.00 | -1.01% | 39,100 |
| Sep 28, 2026 | 3,290.00 | 3,290.00 | 3,255.00 | 3,260.00 | 3,217.50 | -1.21% | 40,700 |
| Sep 25, 2026 | 3,270.00 | 3,310.00 | 3,270.00 | 3,300.00 | 3,256.98 | 0.61% | 31,400 |
| Sep 24, 2026 | 3,340.00 | 3,340.00 | 3,280.00 | 3,280.00 | 3,237.24 | -0.61% | 51,800 |
| Sep 18, 2026 | 3,340.00 | 3,340.00 | 3,300.00 | 3,300.00 | 3,256.98 | -0.90% | 51,600 |
| Sep 17, 2026 | 3,285.00 | 3,330.00 | 3,275.00 | 3,330.00 | 3,286.59 | 1.83% | 57,600 |
| Sep 16, 2026 | 3,260.00 | 3,290.00 | 3,225.00 | 3,270.00 | 3,227.37 | 0.62% | 37,200 |
| Sep 15, 2026 | 3,225.00 | 3,265.00 | 3,225.00 | 3,250.00 | 3,207.63 | 0.78% | 35,100 |
| Sep 14, 2026 | 3,160.00 | 3,235.00 | 3,160.00 | 3,225.00 | 3,182.96 | 2.06% | 28,900 |
| Sep 11, 2026 | 3,140.00 | 3,170.00 | 3,135.00 | 3,160.00 | 3,118.80 | -0.47% | 56,700 |
| Sep 10, 2026 | 3,170.00 | 3,190.00 | 3,165.00 | 3,175.00 | 3,133.61 | -0.16% | 33,900 |
| Sep 9, 2026 | 3,190.00 | 3,205.00 | 3,175.00 | 3,180.00 | 3,138.54 | -0.16% | 33,700 |
| Sep 8, 2026 | 3,200.00 | 3,225.00 | 3,175.00 | 3,185.00 | 3,143.48 | -0.62% | 29,600 |
| Sep 7, 2026 | 3,250.00 | 3,250.00 | 3,200.00 | 3,205.00 | 3,163.22 | -1.54% | 31,300 |
| Sep 4, 2026 | 3,280.00 | 3,285.00 | 3,245.00 | 3,255.00 | 3,212.57 | -0.91% | 42,200 |
| Sep 3, 2026 | 3,295.00 | 3,315.00 | 3,280.00 | 3,285.00 | 3,242.17 | 0.15% | 33,600 |
| Sep 2, 2026 | 3,290.00 | 3,315.00 | 3,280.00 | 3,280.00 | 3,237.24 | -0.91% | 41,500 |
| Sep 1, 2026 | 3,285.00 | 3,325.00 | 3,280.00 | 3,310.00 | 3,266.85 | 0.91% | 31,400 |
| Aug 31, 2026 | 3,270.00 | 3,300.00 | 3,270.00 | 3,280.00 | 3,237.24 | -0.30% | 87,200 |