Skip to main content
Mochida Pharmaceutical Co., Ltd. (TYO:4534)
Japan flag Japan · Delayed Price · Currency is JPY
3,630.00
-60.00 (-1.63%)
Mar 9, 2026, 3:30 PM JST

Mochida Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,685.003,715.003,660.003,690.003,690.00-1.34%23,700
Mar 5, 20263,765.003,795.003,710.003,740.003,740.001.22%30,000
Mar 4, 20263,695.003,715.003,610.003,695.003,695.00-2.89%44,100
Mar 3, 20263,875.003,880.003,800.003,805.003,805.00-2.93%41,500
Mar 2, 20263,925.003,950.003,885.003,920.003,920.00-1.13%33,400
Feb 27, 20263,855.003,965.003,855.003,965.003,965.001.67%46,700
Feb 26, 20263,910.003,925.003,840.003,900.003,900.00-43,700
Feb 25, 20263,865.003,910.003,850.003,900.003,900.001.17%45,300
Feb 24, 20263,800.003,885.003,765.003,855.003,855.001.98%23,500
Feb 20, 20263,875.003,875.003,780.003,780.003,780.00-2.58%23,100
Feb 19, 20263,850.003,900.003,795.003,880.003,880.000.78%48,100
Feb 18, 20263,710.003,865.003,710.003,850.003,850.004.90%77,300
Feb 17, 20263,715.003,745.003,670.003,670.003,670.00-1.21%32,300
Feb 16, 20263,745.003,750.003,675.003,715.003,715.00-0.40%23,100
Feb 13, 20263,770.003,780.003,685.003,730.003,730.00-0.40%22,900
Feb 12, 20263,785.003,785.003,745.003,745.003,745.00-30,400
Feb 10, 20263,760.003,790.003,725.003,745.003,745.000.40%32,600
Feb 9, 20263,790.003,790.003,705.003,730.003,730.002.19%82,200
Feb 6, 20263,720.003,795.003,635.003,650.003,650.00-2.54%104,500
Feb 5, 20263,745.003,785.003,735.003,745.003,745.000.94%37,000
Feb 4, 20263,685.003,755.003,660.003,710.003,710.001.09%52,200
Feb 3, 20263,635.003,710.003,635.003,670.003,670.001.80%41,000
Feb 2, 20263,620.003,675.003,595.003,605.003,605.00-0.41%35,100
Jan 30, 20263,565.003,625.003,555.003,620.003,620.002.12%37,400
Jan 29, 20263,515.003,545.003,455.003,545.003,545.00-0.14%36,800
Jan 28, 20263,605.003,605.003,540.003,550.003,550.00-2.07%34,500
Jan 27, 20263,635.003,635.003,600.003,625.003,625.00-1.36%30,400
Jan 26, 20263,675.003,725.003,655.003,675.003,675.00-1.74%33,000
Jan 23, 20263,675.003,740.003,670.003,740.003,740.001.91%32,000
Jan 22, 20263,670.003,725.003,650.003,670.003,670.000.14%24,700
Jan 21, 20263,625.003,665.003,620.003,665.003,665.000.41%29,500
Jan 20, 20263,660.003,675.003,625.003,650.003,650.00-0.82%22,200
Jan 19, 20263,695.003,715.003,675.003,680.003,680.00-0.27%20,800
Jan 16, 20263,675.003,700.003,635.003,690.003,690.00-0.94%31,200
Jan 15, 20263,685.003,725.003,635.003,725.003,725.001.64%42,000
Jan 14, 20263,600.003,710.003,600.003,665.003,665.000.96%47,500
Jan 13, 20263,660.003,675.003,605.003,630.003,630.000.41%35,100
Jan 9, 20263,670.003,690.003,605.003,615.003,615.00-1.50%35,200
Jan 8, 20263,625.003,700.003,625.003,670.003,670.001.24%58,100
Jan 7, 20263,535.003,675.003,535.003,625.003,625.001.68%64,100
Jan 6, 20263,540.003,565.003,510.003,565.003,565.000.71%40,900
Jan 5, 20263,545.003,585.003,505.003,540.003,540.000.14%41,400
Dec 30, 20253,600.003,610.003,515.003,535.003,535.001.87%57,200
Dec 29, 20253,450.003,470.003,435.003,470.003,470.000.73%32,700
Dec 26, 20253,460.003,460.003,420.003,445.003,445.000.44%20,700
Dec 25, 20253,405.003,435.003,405.003,430.003,430.00-0.15%13,000
Dec 24, 20253,430.003,475.003,415.003,435.003,435.000.29%26,600
Dec 23, 20253,355.003,440.003,350.003,425.003,425.001.93%32,200
Dec 22, 20253,420.003,440.003,330.003,360.003,360.00-1.75%40,200
Dec 19, 20253,455.003,490.003,415.003,420.003,420.00-1.87%45,800
Dec 18, 20253,430.003,500.003,430.003,485.003,485.002.35%25,000
Dec 17, 20253,480.003,490.003,400.003,405.003,405.00-1.16%34,500
Dec 16, 20253,415.003,455.003,395.003,445.003,445.001.32%33,100
Dec 15, 20253,375.003,430.003,375.003,400.003,400.00-0.29%13,700
Dec 12, 20253,440.003,465.003,370.003,410.003,410.000.29%33,000
Dec 11, 20253,425.003,450.003,400.003,400.003,400.00-1.31%16,300
Dec 10, 20253,395.003,460.003,385.003,445.003,445.001.92%19,100
Dec 9, 20253,320.003,390.003,320.003,380.003,380.001.81%18,100
Dec 8, 20253,340.003,355.003,315.003,320.003,320.000.45%22,400
Dec 5, 20253,300.003,340.003,295.003,305.003,305.00-0.45%20,600
Dec 4, 20253,325.003,345.003,300.003,320.003,320.00-0.15%33,000
Dec 3, 20253,355.003,375.003,325.003,325.003,325.00-1.77%47,300
Dec 2, 20253,405.003,420.003,360.003,385.003,385.00-1.31%32,600
Dec 1, 20253,490.003,490.003,395.003,430.003,430.00-1.86%34,100
Nov 28, 20253,420.003,500.003,420.003,495.003,495.002.95%37,200
Nov 27, 20253,425.003,430.003,385.003,395.003,395.00-2.02%20,800
Nov 26, 20253,460.003,495.003,425.003,465.003,465.001.17%40,900
Nov 25, 20253,380.003,445.003,350.003,425.003,425.001.93%58,400
Nov 21, 20253,270.003,360.003,270.003,360.003,360.001.82%50,100
Nov 20, 20253,225.003,305.003,215.003,300.003,300.002.80%37,000
Nov 19, 20253,285.003,305.003,200.003,210.003,210.00-3.17%33,400
Nov 18, 20253,280.003,315.003,270.003,315.003,315.000.15%40,800
Nov 17, 20253,240.003,325.003,240.003,310.003,310.001.69%59,200
Nov 14, 20253,185.003,260.003,160.003,255.003,255.002.36%46,100
Nov 13, 20253,145.003,200.003,145.003,180.003,180.001.11%19,900
Nov 12, 20253,130.003,180.003,130.003,145.003,145.001.13%41,300
Nov 11, 20253,115.003,135.003,085.003,110.003,110.000.32%32,100
Nov 10, 20253,095.003,105.003,070.003,100.003,100.000.32%24,600
Nov 7, 20253,080.003,095.003,050.003,090.003,090.000.32%20,700
Nov 6, 20253,025.003,085.003,010.003,080.003,080.001.48%31,400
Nov 5, 20253,040.003,105.002,987.003,035.003,035.00-0.33%70,900
Nov 4, 20252,940.003,085.002,940.003,045.003,045.003.29%124,500
Oct 31, 20252,997.002,997.002,936.002,948.002,948.00-0.14%37,900
Oct 30, 20252,950.002,968.002,939.002,952.002,952.000.07%41,000
Oct 29, 20253,000.003,010.002,929.002,950.002,950.00-1.99%46,100
Oct 28, 20253,095.003,095.003,010.003,010.003,010.00-3.37%31,800
Oct 27, 20253,110.003,125.003,080.003,115.003,115.001.30%21,900
Oct 24, 20253,080.003,095.003,060.003,075.003,075.00-0.32%13,400
Oct 23, 20253,075.003,120.003,075.003,085.003,085.000.98%22,200
Oct 22, 20253,105.003,130.003,055.003,055.003,055.00-0.97%33,600
Oct 21, 20253,095.003,110.003,070.003,085.003,085.00-0.16%26,200
Oct 20, 20253,085.003,090.003,060.003,090.003,090.001.31%10,700
Oct 17, 20253,055.003,070.003,045.003,050.003,050.00-0.97%12,700
Oct 16, 20253,055.003,085.003,050.003,080.003,080.000.82%15,500
Oct 15, 20253,065.003,090.003,030.003,055.003,055.000.66%27,600
Oct 14, 20253,050.003,060.003,005.003,035.003,035.00-0.65%29,100
Oct 10, 20253,080.003,095.003,055.003,055.003,055.00-2.24%25,100
Oct 9, 20253,100.003,135.003,100.003,125.003,125.000.48%24,200
Oct 8, 20253,130.003,175.003,110.003,110.003,110.00-1.11%19,300
Oct 7, 20253,130.003,165.003,130.003,145.003,145.00-0.47%20,600