Skip to main content
logo
Mochida Pharmaceutical Co., Ltd. (TYO:4534)
Japan flag Japan · Delayed Price · Currency is JPY
3,405.00
-25.00 (-0.73%)
May 8, 2026, 3:30 PM JST

Mochida Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,430.003,430.003,385.003,405.003,405.00-0.73%80,200
May 7, 20263,370.003,445.003,340.003,430.003,430.001.93%92,200
May 1, 20263,345.003,365.003,310.003,365.003,365.00-56,900
Apr 30, 20263,310.003,375.003,295.003,365.003,365.000.45%86,500
Apr 28, 20263,310.003,350.003,305.003,350.003,350.000.15%58,200
Apr 27, 20263,350.003,355.003,305.003,345.003,345.00-1.33%65,500
Apr 24, 20263,430.003,445.003,375.003,390.003,390.00-1.17%45,200
Apr 23, 20263,425.003,430.003,375.003,430.003,430.000.73%96,400
Apr 22, 20263,475.003,490.003,390.003,405.003,405.00-2.99%91,100
Apr 21, 20263,590.003,590.003,490.003,510.003,510.00-1.68%88,500
Apr 20, 20263,625.003,625.003,540.003,570.003,570.00-0.70%66,200
Apr 17, 20263,610.003,635.003,560.003,595.003,595.00-0.69%130,000
Apr 16, 20263,675.003,675.003,610.003,620.003,620.00-0.41%95,200
Apr 15, 20263,550.003,650.003,535.003,635.003,635.004.45%207,300
Apr 14, 20263,550.003,555.003,475.003,480.003,480.00-1.42%216,600
Apr 13, 20263,430.003,540.003,400.003,530.003,530.001.58%1,154,800
Apr 10, 20263,505.003,520.003,460.003,475.003,475.00-0.71%116,000
Apr 9, 20263,510.003,555.003,500.003,500.003,500.00-0.99%111,900
Apr 8, 20263,460.003,535.003,440.003,535.003,535.003.21%392,200
Apr 7, 20263,415.003,450.003,410.003,425.003,425.00-0.29%499,500
Apr 6, 20263,495.003,565.003,415.003,435.003,435.00-2.28%624,800
Apr 3, 20263,580.003,605.003,500.003,515.003,515.00-1.82%108,200
Apr 2, 20263,605.003,660.003,565.003,580.003,580.00-0.83%159,900
Apr 1, 20263,580.003,645.003,525.003,610.003,610.004.34%158,100
Mar 31, 20263,500.003,545.003,430.003,460.003,460.00-4.02%268,700
Mar 30, 20263,510.003,625.003,510.003,605.003,605.00-2.30%34,600
Mar 27, 20263,665.003,700.003,655.003,690.003,650.000.27%40,700
Mar 26, 20263,690.003,690.003,615.003,680.003,640.110.27%34,900
Mar 25, 20263,640.003,690.003,630.003,670.003,630.222.37%27,700
Mar 24, 20263,555.003,595.003,540.003,585.003,546.142.87%16,800
Mar 23, 20263,505.003,525.003,435.003,485.003,447.22-2.52%35,800
Mar 19, 20263,510.003,590.003,510.003,575.003,536.25-0.69%66,100
Mar 18, 20263,575.003,600.003,570.003,600.003,560.981.41%19,700
Mar 17, 20263,525.003,585.003,525.003,550.003,511.520.14%11,700
Mar 16, 20263,510.003,545.003,490.003,545.003,506.570.85%17,400
Mar 13, 20263,520.003,555.003,510.003,515.003,476.90-1.40%32,000
Mar 12, 20263,615.003,615.003,545.003,565.003,526.36-2.86%26,500
Mar 11, 20263,705.003,730.003,655.003,670.003,630.220.27%23,700
Mar 10, 20263,700.003,700.003,645.003,660.003,620.330.83%21,400
Mar 9, 20263,550.003,660.003,510.003,630.003,590.65-1.63%35,000
Mar 6, 20263,685.003,715.003,660.003,690.003,650.00-1.34%23,700
Mar 5, 20263,765.003,795.003,710.003,740.003,699.461.22%30,000
Mar 4, 20263,695.003,715.003,610.003,695.003,654.95-2.89%44,100
Mar 3, 20263,875.003,880.003,800.003,805.003,763.75-2.93%41,500
Mar 2, 20263,925.003,950.003,885.003,920.003,877.51-1.13%33,400
Feb 27, 20263,855.003,965.003,855.003,965.003,922.021.67%46,700
Feb 26, 20263,910.003,925.003,840.003,900.003,857.72-43,700
Feb 25, 20263,865.003,910.003,850.003,900.003,857.721.17%45,300
Feb 24, 20263,800.003,885.003,765.003,855.003,813.211.98%23,500
Feb 20, 20263,875.003,875.003,780.003,780.003,739.02-2.58%23,100