Skip to main content
logo
Mochida Pharmaceutical Co., Ltd. (TYO:4534)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
+20.00 (0.61%)
Oct 23, 2026, 3:30 PM JST

Mochida Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,295.003,330.003,255.003,285.003,285.000.61%51,400
Oct 22, 20263,270.003,285.003,250.003,265.003,265.000.93%32,100
Oct 21, 20263,270.003,280.003,235.003,235.003,235.00-0.31%39,200
Oct 20, 20263,225.003,245.003,215.003,245.003,245.000.62%24,300
Oct 19, 20263,275.003,290.003,210.003,225.003,225.00-1.53%60,300
Oct 16, 20263,225.003,285.003,225.003,275.003,275.000.92%49,800
Oct 15, 20263,160.003,245.003,145.003,245.003,245.003.18%72,300
Oct 14, 20263,165.003,165.003,130.003,145.003,145.00-0.79%25,600
Oct 13, 20263,080.003,170.003,080.003,170.003,170.003.09%50,900
Oct 9, 20263,090.003,110.003,070.003,075.003,075.00-0.16%53,500
Oct 8, 20263,120.003,120.003,080.003,080.003,080.00-0.96%56,300
Oct 7, 20263,115.003,125.003,100.003,110.003,110.00-0.64%33,600
Oct 6, 20263,090.003,130.003,090.003,130.003,130.001.29%34,000
Oct 5, 20263,085.003,105.003,070.003,090.003,090.00-47,400
Oct 2, 20263,150.003,150.003,080.003,090.003,090.00-2.83%66,800
Oct 1, 20263,170.003,180.003,140.003,180.003,180.00-51,800
Sep 30, 20263,180.003,190.003,125.003,180.003,180.00-0.16%52,600
Sep 29, 20263,240.003,240.003,165.003,185.003,185.00-1.01%39,100
Sep 28, 20263,290.003,290.003,255.003,260.003,217.50-1.21%40,700
Sep 25, 20263,270.003,310.003,270.003,300.003,256.980.61%31,400
Sep 24, 20263,340.003,340.003,280.003,280.003,237.24-0.61%51,800
Sep 18, 20263,340.003,340.003,300.003,300.003,256.98-0.90%51,600
Sep 17, 20263,285.003,330.003,275.003,330.003,286.591.83%57,600
Sep 16, 20263,260.003,290.003,225.003,270.003,227.370.62%37,200
Sep 15, 20263,225.003,265.003,225.003,250.003,207.630.78%35,100
Sep 14, 20263,160.003,235.003,160.003,225.003,182.962.06%28,900
Sep 11, 20263,140.003,170.003,135.003,160.003,118.80-0.47%56,700
Sep 10, 20263,170.003,190.003,165.003,175.003,133.61-0.16%33,900
Sep 9, 20263,190.003,205.003,175.003,180.003,138.54-0.16%33,700
Sep 8, 20263,200.003,225.003,175.003,185.003,143.48-0.62%29,600
Sep 7, 20263,250.003,250.003,200.003,205.003,163.22-1.54%31,300
Sep 4, 20263,280.003,285.003,245.003,255.003,212.57-0.91%42,200
Sep 3, 20263,295.003,315.003,280.003,285.003,242.170.15%33,600
Sep 2, 20263,290.003,315.003,280.003,280.003,237.24-0.91%41,500
Sep 1, 20263,285.003,325.003,280.003,310.003,266.850.91%31,400
Aug 31, 20263,270.003,300.003,270.003,280.003,237.24-0.30%87,200
Aug 28, 20263,290.003,320.003,280.003,290.003,247.11-40,200
Aug 27, 20263,335.003,335.003,280.003,290.003,247.11-1.35%35,400
Aug 26, 20263,305.003,340.003,300.003,335.003,291.520.76%38,700
Aug 25, 20263,265.003,315.003,265.003,310.003,266.851.38%52,000
Aug 24, 20263,285.003,305.003,260.003,265.003,222.430.15%35,000
Aug 21, 20263,280.003,285.003,250.003,260.003,217.50-0.61%43,700
Aug 20, 20263,240.003,280.003,230.003,280.003,237.241.86%58,900
Aug 19, 20263,225.003,235.003,190.003,220.003,178.02-42,500
Aug 18, 20263,190.003,240.003,190.003,220.003,178.020.78%35,800
Aug 17, 20263,255.003,255.003,180.003,195.003,153.35-1.69%42,500
Aug 14, 20263,240.003,260.003,230.003,250.003,207.63-40,400
Aug 13, 20263,225.003,250.003,215.003,250.003,207.630.78%33,400
Aug 12, 20263,250.003,250.003,215.003,225.003,182.96-0.46%38,900
Aug 10, 20263,230.003,250.003,205.003,240.003,197.760.93%38,700