Skip to main content
logo
Mochida Pharmaceutical Co., Ltd. (TYO:4534)
Japan flag Japan · Delayed Price · Currency is JPY
3,450.00
+35.00 (1.02%)
May 29, 2026, 3:30 PM JST

Mochida Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,415.003,450.003,395.003,450.003,450.001.02%139,300
May 28, 20263,475.003,480.003,390.003,415.003,415.00-1.73%79,000
May 27, 20263,460.003,495.003,395.003,475.003,475.00-0.57%70,900
May 26, 20263,540.003,555.003,485.003,495.003,495.00-1.27%96,100
May 25, 20263,655.003,665.003,510.003,540.003,540.00-3.15%91,300
May 22, 20263,670.003,670.003,595.003,655.003,655.000.27%58,200
May 21, 20263,600.003,670.003,600.003,645.003,645.002.68%93,000
May 20, 20263,565.003,600.003,510.003,550.003,550.000.42%83,800
May 19, 20263,530.003,560.003,490.003,535.003,535.001.43%76,400
May 18, 20263,345.003,550.003,325.003,485.003,485.002.05%151,900
May 15, 20263,330.003,450.003,315.003,415.003,415.002.40%136,500
May 14, 20263,340.003,365.003,310.003,335.003,335.00-1.33%43,000
May 13, 20263,395.003,410.003,360.003,380.003,380.00-0.44%39,500
May 12, 20263,400.003,455.003,380.003,395.003,395.00-1.31%90,200
May 11, 20263,400.003,465.003,400.003,440.003,440.001.03%73,000
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, 20263,510.003,625.003,510.003,605.003,605.00-1.23%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