Skip to main content
Hisamitsu Pharmaceutical Co., Inc. (TYO:4530)
Japan flag Japan · Delayed Price · Currency is JPY
6,039.00
+3.00 (0.05%)
Mar 6, 2026, 3:30 PM JST

TYO:4530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20266,045.006,057.006,032.006,036.006,036.00-0.36%200,600
Mar 4, 20266,060.006,060.006,034.006,058.006,058.00-0.12%257,100
Mar 3, 20266,039.006,077.006,039.006,065.006,065.000.50%287,200
Mar 2, 20266,031.006,069.006,029.006,035.006,035.000.08%496,900
Feb 27, 20266,031.006,037.006,028.006,030.006,030.00-1,174,500
Feb 26, 20266,032.006,035.006,027.006,030.006,030.00-2,007,800
Feb 25, 20266,030.006,040.006,028.006,030.006,030.000.02%3,181,200
Feb 24, 20266,030.006,030.006,023.006,029.006,029.00-0.03%2,701,800
Feb 20, 20266,145.006,145.005,942.006,031.006,031.00-3.43%1,717,600
Feb 19, 20266,207.006,283.006,206.006,245.006,245.00-0.16%303,200
Feb 18, 20266,200.006,274.006,175.006,255.006,255.000.10%249,400
Feb 17, 20266,152.006,249.006,151.006,249.006,249.000.95%191,600
Feb 16, 20266,170.006,216.006,170.006,190.006,190.00-350,700
Feb 13, 20266,300.006,328.006,190.006,190.006,190.00-1.98%634,700
Feb 12, 20266,478.006,481.006,315.006,315.006,315.00-3.00%590,000
Feb 10, 20266,450.006,515.006,450.006,510.006,510.000.93%397,100
Feb 9, 20266,410.006,471.006,410.006,450.006,450.000.78%204,200
Feb 6, 20266,390.006,414.006,319.006,400.006,400.000.39%494,900
Feb 5, 20266,375.006,395.006,370.006,375.006,375.000.24%221,600
Feb 4, 20266,355.006,372.006,349.006,360.006,360.000.35%414,600
Feb 3, 20266,343.006,365.006,334.006,338.006,338.00-0.35%464,700
Feb 2, 20266,373.006,399.006,359.006,360.006,360.00-0.03%347,500
Jan 30, 20266,371.006,405.006,362.006,362.006,362.00-0.06%265,300
Jan 29, 20266,362.006,399.006,355.006,366.006,366.000.25%263,100
Jan 28, 20266,410.006,453.006,306.006,350.006,350.00-1.63%434,100
Jan 27, 20266,450.006,477.006,431.006,455.006,455.000.23%469,000
Jan 26, 20266,422.006,450.006,401.006,440.006,440.000.08%356,300
Jan 23, 20266,420.006,449.006,409.006,435.006,435.000.53%234,300
Jan 22, 20266,415.006,443.006,385.006,401.006,401.00-0.19%327,900
Jan 21, 20266,388.006,423.006,361.006,413.006,413.000.08%556,200
Jan 20, 20266,321.006,420.006,321.006,408.006,408.000.98%511,500
Jan 19, 20266,311.006,379.006,311.006,346.006,346.000.73%379,000
Jan 16, 20266,356.006,369.006,299.006,300.006,300.00-0.88%535,500
Jan 15, 20266,450.006,480.006,356.006,356.006,356.00-1.52%432,700
Jan 14, 20266,351.006,469.006,342.006,454.006,454.001.33%555,900
Jan 13, 20266,440.006,479.006,369.006,369.006,369.00-1.12%717,100
Jan 9, 20266,409.006,483.006,355.006,441.006,441.000.02%760,100
Jan 8, 20266,300.006,695.006,259.006,440.006,440.003.87%2,512,400
Jan 7, 20266,200.006,200.006,141.006,200.006,200.0019.23%3,243,300
Jan 6, 20264,490.005,200.004,448.005,200.005,200.0015.56%164,200
Jan 5, 20264,395.004,514.004,389.004,500.004,500.002.46%222,700
Dec 30, 20254,388.004,409.004,350.004,392.004,392.000.62%199,400
Dec 29, 20254,407.004,416.004,322.004,365.004,365.00-0.93%144,000
Dec 26, 20254,377.004,423.004,367.004,406.004,406.000.66%103,500
Dec 25, 20254,360.004,387.004,332.004,377.004,377.001.25%94,800
Dec 24, 20254,339.004,362.004,306.004,323.004,323.00-0.14%121,000
Dec 23, 20254,235.004,348.004,233.004,329.004,329.002.53%169,700
Dec 22, 20254,270.004,270.004,202.004,222.004,222.00-1.08%122,600
Dec 19, 20254,322.004,325.004,268.004,268.004,268.00-1.86%173,000
Dec 18, 20254,300.004,357.004,285.004,349.004,349.002.21%238,900
Dec 17, 20254,228.004,265.004,200.004,255.004,255.000.59%169,800
Dec 16, 20254,188.004,257.004,188.004,230.004,230.001.00%129,200
Dec 15, 20254,200.004,236.004,188.004,188.004,188.000.17%162,900
Dec 12, 20254,205.004,216.004,152.004,181.004,181.000.87%163,100
Dec 11, 20254,243.004,250.004,144.004,145.004,145.00-1.73%94,500
Dec 10, 20254,185.004,220.004,168.004,218.004,218.00-0.05%90,100
Dec 9, 20254,172.004,239.004,151.004,220.004,220.001.39%120,900
Dec 8, 20254,202.004,218.004,156.004,162.004,162.000.22%148,000
Dec 5, 20254,150.004,184.004,138.004,153.004,153.00-0.31%138,100
Dec 4, 20254,150.004,166.004,134.004,166.004,166.000.39%99,300
Dec 3, 20254,159.004,217.004,146.004,150.004,150.00-1.59%105,300
Dec 2, 20254,202.004,245.004,200.004,217.004,217.00-0.66%99,300
Dec 1, 20254,284.004,294.004,218.004,245.004,245.00-1.00%142,100
Nov 28, 20254,216.004,291.004,202.004,288.004,288.001.47%149,600
Nov 27, 20254,224.004,251.004,205.004,226.004,226.00-0.94%86,400
Nov 26, 20254,260.004,281.004,211.004,266.004,266.000.90%128,600
Nov 25, 20254,247.004,256.004,208.004,228.004,228.00-0.31%120,500
Nov 21, 20254,161.004,241.004,130.004,241.004,241.003.11%333,700
Nov 20, 20254,195.004,216.004,112.004,113.004,113.00-2.47%142,100
Nov 19, 20254,200.004,241.004,197.004,217.004,217.000.76%149,100
Nov 18, 20254,164.004,201.004,164.004,185.004,185.000.97%157,700
Nov 17, 20254,180.004,185.004,132.004,145.004,145.00-0.91%140,300
Nov 14, 20254,195.004,223.004,155.004,183.004,183.00-0.29%138,300
Nov 13, 20254,161.004,212.004,140.004,195.004,195.001.33%148,500
Nov 12, 20254,164.004,193.004,137.004,140.004,140.000.51%166,900
Nov 11, 20254,113.004,145.004,109.004,119.004,119.000.41%129,000
Nov 10, 20254,112.004,127.004,080.004,102.004,102.000.27%213,200
Nov 7, 20254,055.004,091.004,049.004,091.004,091.000.89%136,600
Nov 6, 20254,017.004,089.004,005.004,055.004,055.000.72%193,600
Nov 5, 20254,080.004,102.004,002.004,026.004,026.00-1.13%167,100
Nov 4, 20254,004.004,072.003,991.004,072.004,072.001.70%242,900
Oct 31, 20254,007.004,025.003,995.004,004.004,004.000.18%198,200
Oct 30, 20253,940.004,017.003,939.003,997.003,997.001.68%561,700
Oct 29, 20254,037.004,052.003,931.003,931.003,931.00-2.79%241,000
Oct 28, 20254,021.004,063.004,004.004,044.004,044.00-0.20%210,900
Oct 27, 20254,028.004,064.004,003.004,052.004,052.000.95%166,200
Oct 24, 20254,011.004,030.003,991.004,014.004,014.000.07%232,200
Oct 23, 20254,080.004,102.004,001.004,011.004,011.00-1.81%244,100
Oct 22, 20254,122.004,140.004,085.004,085.004,085.00-0.90%292,800
Oct 21, 20254,054.004,141.004,049.004,122.004,122.001.40%188,000
Oct 20, 20254,072.004,086.004,042.004,065.004,065.001.12%168,300
Oct 17, 20253,988.004,028.003,972.004,020.004,020.000.45%215,000
Oct 16, 20254,094.004,124.003,993.004,002.004,002.00-2.91%230,400
Oct 15, 20254,149.004,198.004,116.004,122.004,122.000.56%260,000
Oct 14, 20254,080.004,124.004,045.004,099.004,099.000.34%366,500
Oct 10, 20254,143.004,247.004,061.004,085.004,085.00-2.67%392,900
Oct 9, 20254,250.004,251.004,136.004,197.004,197.00-0.55%272,800
Oct 8, 20254,211.004,251.004,170.004,220.004,220.001.37%238,200
Oct 7, 20254,180.004,180.004,148.004,163.004,163.00-0.76%154,100
Oct 6, 20254,184.004,220.004,174.004,195.004,195.001.62%240,200