Mochida Pharmaceutical Co., Ltd. (TYO:4534)
Japan · Delayed Price · Currency is JPY 3,105.00
-75.00 (-2.36%)
Aug 4, 2026, 10:00 AM JST
Mochida Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3,170.00 | 3,245.00 | 3,075.00 | 3,180.00 | 3,180.00 | 1.92% | 143,900 |
| Jul 31, 2026 | 3,240.00 | 3,245.00 | 3,120.00 | 3,120.00 | 3,120.00 | -3.41% | 68,900 |
| Jul 30, 2026 | 3,245.00 | 3,255.00 | 3,180.00 | 3,230.00 | 3,230.00 | -0.46% | 66,200 |
| Jul 29, 2026 | 3,195.00 | 3,270.00 | 3,175.00 | 3,245.00 | 3,245.00 | 1.88% | 71,600 |
| Jul 28, 2026 | 3,190.00 | 3,200.00 | 3,160.00 | 3,185.00 | 3,185.00 | -0.31% | 51,600 |
| Jul 27, 2026 | 3,155.00 | 3,200.00 | 3,145.00 | 3,195.00 | 3,195.00 | 2.40% | 66,300 |
| Jul 24, 2026 | 3,120.00 | 3,135.00 | 3,105.00 | 3,120.00 | 3,120.00 | - | 44,900 |
| Jul 23, 2026 | 3,140.00 | 3,140.00 | 3,105.00 | 3,120.00 | 3,120.00 | -0.64% | 65,200 |
| Jul 22, 2026 | 3,145.00 | 3,165.00 | 3,125.00 | 3,140.00 | 3,140.00 | -0.16% | 58,700 |
| Jul 21, 2026 | 3,135.00 | 3,170.00 | 3,115.00 | 3,145.00 | 3,145.00 | 0.96% | 66,800 |
| Jul 17, 2026 | 3,120.00 | 3,145.00 | 3,100.00 | 3,115.00 | 3,115.00 | 0.16% | 51,600 |
| Jul 16, 2026 | 3,155.00 | 3,175.00 | 3,110.00 | 3,110.00 | 3,110.00 | -0.96% | 53,800 |
| Jul 15, 2026 | 3,130.00 | 3,155.00 | 3,120.00 | 3,140.00 | 3,140.00 | 0.80% | 52,900 |
| Jul 14, 2026 | 3,130.00 | 3,150.00 | 3,110.00 | 3,115.00 | 3,115.00 | 0.16% | 54,200 |
| Jul 13, 2026 | 3,155.00 | 3,155.00 | 3,110.00 | 3,110.00 | 3,110.00 | -0.80% | 62,300 |
| Jul 10, 2026 | 3,160.00 | 3,160.00 | 3,130.00 | 3,135.00 | 3,135.00 | 0.16% | 49,100 |
| Jul 9, 2026 | 3,165.00 | 3,165.00 | 3,130.00 | 3,130.00 | 3,130.00 | -0.79% | 45,900 |
| Jul 8, 2026 | 3,170.00 | 3,185.00 | 3,155.00 | 3,155.00 | 3,155.00 | - | 70,600 |
| Jul 7, 2026 | 3,175.00 | 3,195.00 | 3,130.00 | 3,155.00 | 3,155.00 | -0.47% | 163,500 |
| Jul 6, 2026 | 3,185.00 | 3,210.00 | 3,160.00 | 3,170.00 | 3,170.00 | 0.63% | 59,900 |
| Jul 3, 2026 | 3,200.00 | 3,245.00 | 3,150.00 | 3,150.00 | 3,150.00 | -0.47% | 51,400 |
| Jul 2, 2026 | 3,210.00 | 3,220.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.16% | 47,100 |
| Jul 1, 2026 | 3,175.00 | 3,190.00 | 3,155.00 | 3,160.00 | 3,160.00 | -0.94% | 49,400 |
| Jun 30, 2026 | 3,195.00 | 3,220.00 | 3,180.00 | 3,190.00 | 3,190.00 | -0.16% | 66,000 |
| Jun 29, 2026 | 3,175.00 | 3,220.00 | 3,165.00 | 3,195.00 | 3,195.00 | 1.91% | 63,900 |
| Jun 26, 2026 | 3,165.00 | 3,170.00 | 3,135.00 | 3,135.00 | 3,135.00 | -0.16% | 54,900 |
| Jun 25, 2026 | 3,225.00 | 3,235.00 | 3,140.00 | 3,140.00 | 3,140.00 | -2.94% | 65,700 |
| Jun 24, 2026 | 3,180.00 | 3,260.00 | 3,180.00 | 3,235.00 | 3,235.00 | 2.54% | 52,700 |
| Jun 23, 2026 | 3,115.00 | 3,175.00 | 3,105.00 | 3,155.00 | 3,155.00 | 0.80% | 46,400 |
| Jun 22, 2026 | 3,135.00 | 3,165.00 | 3,120.00 | 3,130.00 | 3,130.00 | -0.63% | 42,700 |
| Jun 19, 2026 | 3,170.00 | 3,175.00 | 3,125.00 | 3,150.00 | 3,150.00 | -0.79% | 86,100 |
| Jun 18, 2026 | 3,140.00 | 3,190.00 | 3,105.00 | 3,175.00 | 3,175.00 | 2.09% | 66,300 |
| Jun 17, 2026 | 3,125.00 | 3,145.00 | 3,095.00 | 3,110.00 | 3,110.00 | -0.48% | 74,100 |
| Jun 16, 2026 | 3,140.00 | 3,145.00 | 3,095.00 | 3,125.00 | 3,125.00 | -0.79% | 48,900 |
| Jun 15, 2026 | 3,230.00 | 3,240.00 | 3,150.00 | 3,150.00 | 3,150.00 | -1.56% | 43,000 |
| Jun 12, 2026 | 3,190.00 | 3,205.00 | 3,175.00 | 3,200.00 | 3,200.00 | 0.16% | 48,300 |
| Jun 11, 2026 | 3,215.00 | 3,215.00 | 3,130.00 | 3,195.00 | 3,195.00 | 0.16% | 42,000 |
| Jun 10, 2026 | 3,215.00 | 3,250.00 | 3,175.00 | 3,190.00 | 3,190.00 | -0.78% | 40,900 |
| Jun 9, 2026 | 3,205.00 | 3,225.00 | 3,195.00 | 3,215.00 | 3,215.00 | 0.47% | 40,300 |
| Jun 8, 2026 | 3,185.00 | 3,240.00 | 3,175.00 | 3,200.00 | 3,200.00 | 0.63% | 56,000 |
| Jun 5, 2026 | 3,195.00 | 3,220.00 | 3,180.00 | 3,180.00 | 3,180.00 | 1.11% | 39,500 |
| Jun 4, 2026 | 3,150.00 | 3,180.00 | 3,120.00 | 3,145.00 | 3,145.00 | -0.32% | 61,500 |
| Jun 3, 2026 | 3,205.00 | 3,205.00 | 3,130.00 | 3,155.00 | 3,155.00 | -1.71% | 53,400 |
| Jun 2, 2026 | 3,325.00 | 3,325.00 | 3,210.00 | 3,210.00 | 3,210.00 | -4.61% | 57,100 |
| Jun 1, 2026 | 3,425.00 | 3,440.00 | 3,325.00 | 3,365.00 | 3,365.00 | -2.46% | 75,500 |
| May 29, 2026 | 3,415.00 | 3,450.00 | 3,395.00 | 3,450.00 | 3,450.00 | 1.02% | 139,300 |
| May 28, 2026 | 3,475.00 | 3,480.00 | 3,390.00 | 3,415.00 | 3,415.00 | -1.73% | 79,000 |
| May 27, 2026 | 3,460.00 | 3,495.00 | 3,395.00 | 3,475.00 | 3,475.00 | -0.57% | 70,900 |
| May 26, 2026 | 3,540.00 | 3,555.00 | 3,485.00 | 3,495.00 | 3,495.00 | -1.27% | 96,100 |
| May 25, 2026 | 3,655.00 | 3,665.00 | 3,510.00 | 3,540.00 | 3,540.00 | -3.15% | 91,300 |