Skip to main content
Hisamitsu Pharmaceutical Co., Inc. (TYO:4530)
Japan flag Japan · Delayed Price · Currency is JPY
6,040.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST

TYO:4530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,040.006,050.006,040.006,040.006,040.00-42,400
Apr 27, 20266,040.006,050.006,040.006,040.006,040.00-45,500
Apr 24, 20266,050.006,050.006,040.006,040.006,040.00-0.17%64,700
Apr 23, 20266,040.006,050.006,040.006,050.006,050.000.07%168,600
Apr 22, 20266,045.006,047.006,045.006,046.006,046.000.03%2,358,300
Apr 21, 20266,044.006,047.006,044.006,044.006,044.000.02%486,400
Apr 20, 20266,049.006,049.006,043.006,043.006,043.00-0.02%680,500
Apr 17, 20266,046.006,050.006,044.006,044.006,044.00-0.02%101,300
Apr 16, 20266,046.006,053.006,045.006,045.006,045.00-63,900
Apr 15, 20266,045.006,050.006,044.006,045.006,045.000.02%143,300
Apr 14, 20266,045.006,050.006,044.006,044.006,044.00-0.02%97,400
Apr 13, 20266,046.006,048.006,045.006,045.006,045.00-91,400
Apr 10, 20266,044.006,049.006,044.006,045.006,045.000.03%75,200
Apr 9, 20266,043.006,049.006,043.006,043.006,043.000.02%153,200
Apr 8, 20266,046.006,050.006,042.006,042.006,042.000.02%230,500
Apr 7, 20266,039.006,045.006,038.006,041.006,041.000.05%171,900
Apr 6, 20266,041.006,067.006,038.006,038.006,038.00-0.02%211,100
Apr 3, 20266,039.006,043.006,038.006,039.006,039.00-80,400
Apr 2, 20266,041.006,045.006,037.006,039.006,039.000.02%196,700
Apr 1, 20266,036.006,041.006,035.006,038.006,038.000.05%204,900
Mar 31, 20266,035.006,038.006,035.006,035.006,035.000.02%284,300
Mar 30, 20266,035.006,045.006,034.006,034.006,034.00-0.02%1,519,800
Mar 27, 20266,035.006,036.006,032.006,035.006,035.00-383,400
Mar 26, 20266,034.006,037.006,032.006,035.006,035.000.03%306,000
Mar 25, 20266,036.006,039.006,032.006,033.006,033.00-0.03%494,300
Mar 24, 20266,037.006,038.006,032.006,035.006,035.00-0.02%547,900
Mar 23, 20266,040.006,046.006,031.006,036.006,036.00-0.05%301,100
Mar 19, 20266,042.006,050.006,039.006,039.006,039.00-0.18%122,400
Mar 18, 20266,038.006,050.006,038.006,050.006,050.000.18%81,800
Mar 17, 20266,038.006,045.006,037.006,039.006,039.000.03%182,600
Mar 16, 20266,037.006,041.006,035.006,037.006,037.00-249,900
Mar 13, 20266,040.006,042.006,035.006,037.006,037.00-0.05%194,200
Mar 12, 20266,034.006,040.006,032.006,040.006,040.00-0.02%160,300
Mar 11, 20266,039.006,044.006,034.006,041.006,041.000.08%114,600
Mar 10, 20266,045.006,046.006,029.006,036.006,036.00-491,500
Mar 9, 20266,038.006,049.006,035.006,036.006,036.00-0.05%226,100
Mar 6, 20266,039.006,048.006,037.006,039.006,039.000.05%120,400
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, 20266,031.006,037.006,028.006,030.006,030.00-1,699,900
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