Skip to main content
Hisamitsu Pharmaceutical Co., Inc. (TYO:4530)
Japan flag Japan · Delayed Price · Currency is JPY
4,165.00
-20.00 (-0.48%)
Sep 26, 2025, 3:30 PM JST

TYO:4530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,167.004,204.004,148.004,165.004,165.00-0.48%221,000
Sep 25, 20254,278.004,279.004,180.004,185.004,185.00-1.37%170,600
Sep 24, 20254,243.004,283.004,242.004,243.004,243.000.17%160,600
Sep 22, 20254,247.004,247.004,214.004,236.004,236.000.36%145,400
Sep 19, 20254,194.004,225.004,173.004,221.004,221.000.33%549,200
Sep 18, 20254,201.004,207.004,173.004,207.004,207.000.50%132,800
Sep 17, 20254,216.004,218.004,161.004,186.004,186.00-1.20%175,500
Sep 16, 20254,283.004,298.004,227.004,237.004,237.00-1.83%182,600
Sep 12, 20254,306.004,344.004,294.004,316.004,316.000.02%144,100
Sep 11, 20254,315.004,340.004,277.004,315.004,315.00-0.78%144,100
Sep 10, 20254,339.004,360.004,318.004,349.004,349.000.23%108,500
Sep 9, 20254,340.004,395.004,334.004,339.004,339.00-0.02%201,100
Sep 8, 20254,374.004,388.004,334.004,340.004,340.00-0.78%115,300
Sep 5, 20254,335.004,374.004,323.004,374.004,374.000.90%128,600
Sep 4, 20254,356.004,360.004,295.004,335.004,335.00-0.28%185,900
Sep 3, 20254,306.004,355.004,300.004,347.004,347.001.12%203,900
Sep 2, 20254,306.004,323.004,272.004,299.004,299.000.21%133,200
Sep 1, 20254,220.004,319.004,208.004,290.004,290.001.97%160,000
Aug 29, 20254,186.004,207.004,161.004,207.004,207.000.50%113,300
Aug 28, 20254,180.004,215.004,178.004,186.004,186.00-0.81%153,900
Aug 27, 20254,200.004,233.004,190.004,220.004,160.000.14%161,400
Aug 26, 20254,266.004,273.004,214.004,214.004,154.09-1.22%134,400
Aug 25, 20254,262.004,296.004,236.004,266.004,205.35-0.77%143,300
Aug 22, 20254,284.004,304.004,278.004,299.004,237.880.35%107,600
Aug 21, 20254,278.004,289.004,247.004,284.004,223.090.05%127,700
Aug 20, 20254,256.004,296.004,240.004,282.004,221.12-0.37%177,000
Aug 19, 20254,266.004,298.004,264.004,298.004,236.890.75%181,500
Aug 18, 20254,263.004,312.004,259.004,266.004,205.350.07%172,300
Aug 15, 20254,370.004,370.004,246.004,263.004,202.39-1.57%143,900
Aug 14, 20254,334.004,380.004,331.004,331.004,269.42-0.12%156,900
Aug 13, 20254,290.004,351.004,289.004,336.004,274.350.67%150,900
Aug 12, 20254,271.004,328.004,260.004,307.004,245.760.16%151,600
Aug 8, 20254,213.004,300.004,209.004,300.004,238.861.08%183,500
Aug 7, 20254,212.004,269.004,183.004,254.004,193.520.45%100,400
Aug 6, 20254,167.004,266.004,167.004,235.004,174.791.63%169,600
Aug 5, 20254,109.004,172.004,101.004,167.004,107.751.41%155,300
Aug 4, 20254,085.004,137.004,070.004,109.004,050.580.12%148,200
Aug 1, 20254,063.004,117.004,049.004,104.004,045.651.01%156,100
Jul 31, 20254,036.004,092.004,024.004,063.004,005.230.94%276,500
Jul 30, 20254,018.004,048.003,995.004,025.003,967.77-0.57%680,500
Jul 29, 20253,989.004,058.003,983.004,048.003,990.451.38%236,100
Jul 28, 20253,970.004,016.003,970.003,993.003,936.230.28%116,400
Jul 25, 20254,005.004,010.003,975.003,982.003,925.38-0.03%199,800
Jul 24, 20253,999.004,020.003,967.003,983.003,926.370.68%248,900
Jul 23, 20253,950.003,987.003,925.003,956.003,899.75-1.25%375,100
Jul 22, 20254,036.004,065.003,997.004,006.003,949.04-0.74%167,200
Jul 18, 20254,019.004,056.004,002.004,036.003,978.620.42%152,400
Jul 17, 20253,950.004,063.003,950.004,019.003,961.861.39%203,500
Jul 16, 20253,914.003,977.003,908.003,964.003,907.641.28%200,300
Jul 15, 20253,942.003,989.003,902.003,914.003,858.35-0.10%224,500