Mochida Pharmaceutical Co., Ltd. (TYO:4534)
Japan · Delayed Price · Currency is JPY 3,090.00
-90.00 (-2.83%)
Oct 2, 2026, 3:30 PM JST
Mochida Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,150.00 | 3,150.00 | 3,080.00 | 3,080.00 | 3,080.00 | -3.14% | 50,700 |
| 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 |
| Aug 28, 2026 | 3,290.00 | 3,320.00 | 3,280.00 | 3,290.00 | 3,247.11 | - | 40,200 |
| Aug 27, 2026 | 3,335.00 | 3,335.00 | 3,280.00 | 3,290.00 | 3,247.11 | -1.35% | 35,400 |
| Aug 26, 2026 | 3,305.00 | 3,340.00 | 3,300.00 | 3,335.00 | 3,291.52 | 0.76% | 38,700 |
| Aug 25, 2026 | 3,265.00 | 3,315.00 | 3,265.00 | 3,310.00 | 3,266.85 | 1.38% | 52,000 |
| Aug 24, 2026 | 3,285.00 | 3,305.00 | 3,260.00 | 3,265.00 | 3,222.43 | 0.15% | 35,000 |
| Aug 21, 2026 | 3,280.00 | 3,285.00 | 3,250.00 | 3,260.00 | 3,217.50 | -0.61% | 43,700 |
| Aug 20, 2026 | 3,240.00 | 3,280.00 | 3,230.00 | 3,280.00 | 3,237.24 | 1.86% | 58,900 |
| Aug 19, 2026 | 3,225.00 | 3,235.00 | 3,190.00 | 3,220.00 | 3,178.02 | - | 42,500 |
| Aug 18, 2026 | 3,190.00 | 3,240.00 | 3,190.00 | 3,220.00 | 3,178.02 | 0.78% | 35,800 |
| Aug 17, 2026 | 3,255.00 | 3,255.00 | 3,180.00 | 3,195.00 | 3,153.35 | -1.69% | 42,500 |
| Aug 14, 2026 | 3,240.00 | 3,260.00 | 3,230.00 | 3,250.00 | 3,207.63 | - | 40,400 |
| Aug 13, 2026 | 3,225.00 | 3,250.00 | 3,215.00 | 3,250.00 | 3,207.63 | 0.78% | 33,400 |
| Aug 12, 2026 | 3,250.00 | 3,250.00 | 3,215.00 | 3,225.00 | 3,182.96 | -0.46% | 38,900 |
| Aug 10, 2026 | 3,230.00 | 3,250.00 | 3,205.00 | 3,240.00 | 3,197.76 | 0.93% | 38,700 |
| Aug 7, 2026 | 3,135.00 | 3,230.00 | 3,125.00 | 3,210.00 | 3,168.15 | 2.39% | 68,900 |
| Aug 6, 2026 | 3,100.00 | 3,150.00 | 3,090.00 | 3,135.00 | 3,094.13 | 2.12% | 89,100 |
| Aug 5, 2026 | 3,145.00 | 3,150.00 | 3,070.00 | 3,070.00 | 3,029.98 | -1.60% | 93,300 |
| Aug 4, 2026 | 3,175.00 | 3,175.00 | 3,090.00 | 3,120.00 | 3,079.33 | -1.89% | 128,000 |
| Aug 3, 2026 | 3,170.00 | 3,245.00 | 3,075.00 | 3,180.00 | 3,138.54 | 1.92% | 143,900 |
| Jul 31, 2026 | 3,240.00 | 3,245.00 | 3,120.00 | 3,120.00 | 3,079.33 | -3.41% | 68,900 |
| Jul 30, 2026 | 3,245.00 | 3,255.00 | 3,180.00 | 3,230.00 | 3,187.89 | -0.46% | 66,200 |
| Jul 29, 2026 | 3,195.00 | 3,270.00 | 3,175.00 | 3,245.00 | 3,202.70 | 1.88% | 71,600 |
| Jul 28, 2026 | 3,190.00 | 3,200.00 | 3,160.00 | 3,185.00 | 3,143.48 | -0.31% | 51,600 |
| Jul 27, 2026 | 3,155.00 | 3,200.00 | 3,145.00 | 3,195.00 | 3,153.35 | 2.40% | 66,300 |
| Jul 24, 2026 | 3,120.00 | 3,135.00 | 3,105.00 | 3,120.00 | 3,079.33 | - | 44,900 |
| Jul 23, 2026 | 3,140.00 | 3,140.00 | 3,105.00 | 3,120.00 | 3,079.33 | -0.64% | 65,200 |
| Jul 22, 2026 | 3,145.00 | 3,165.00 | 3,125.00 | 3,140.00 | 3,099.06 | -0.16% | 58,700 |
| Jul 21, 2026 | 3,135.00 | 3,170.00 | 3,115.00 | 3,145.00 | 3,104.00 | 0.96% | 66,800 |