Skip to main content
Mochida Pharmaceutical Co., Ltd. (TYO:4534)
Japan flag Japan · Delayed Price · Currency is JPY
3,350.00
+5.00 (0.15%)
Apr 28, 2026, 3:30 PM JST

Mochida Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,310.003,350.003,305.003,350.003,350.000.15%58,200
Apr 27, 20263,350.003,355.003,305.003,345.003,345.00-1.33%65,500
Apr 24, 20263,430.003,445.003,375.003,390.003,390.00-1.17%45,200
Apr 23, 20263,425.003,430.003,375.003,430.003,430.000.73%96,400
Apr 22, 20263,475.003,490.003,390.003,405.003,405.00-2.99%91,100
Apr 21, 20263,590.003,590.003,490.003,510.003,510.00-1.68%88,500
Apr 20, 20263,625.003,625.003,540.003,570.003,570.00-0.70%66,200
Apr 17, 20263,610.003,635.003,560.003,595.003,595.00-0.69%130,000
Apr 16, 20263,675.003,675.003,610.003,620.003,620.00-0.41%95,200
Apr 15, 20263,550.003,650.003,535.003,635.003,635.004.45%207,300
Apr 14, 20263,550.003,555.003,475.003,480.003,480.00-1.42%216,600
Apr 13, 20263,430.003,540.003,400.003,530.003,530.001.58%1,154,800
Apr 10, 20263,505.003,520.003,460.003,475.003,475.00-0.71%116,000
Apr 9, 20263,510.003,555.003,500.003,500.003,500.00-0.99%111,900
Apr 8, 20263,460.003,535.003,440.003,535.003,535.003.21%392,200
Apr 7, 20263,415.003,450.003,410.003,425.003,425.00-0.29%499,500
Apr 6, 20263,495.003,565.003,415.003,435.003,435.00-2.28%624,800
Apr 3, 20263,580.003,605.003,500.003,515.003,515.00-1.82%108,200
Apr 2, 20263,605.003,660.003,565.003,580.003,580.00-0.83%159,900
Apr 1, 20263,580.003,645.003,525.003,610.003,610.004.34%158,100
Mar 31, 20263,500.003,545.003,430.003,460.003,460.00-4.02%268,700
Mar 30, 20263,510.003,625.003,510.003,605.003,605.00-2.30%34,600
Mar 27, 20263,665.003,700.003,655.003,690.003,650.000.27%40,700
Mar 26, 20263,690.003,690.003,615.003,680.003,640.110.27%34,900
Mar 25, 20263,640.003,690.003,630.003,670.003,630.222.37%27,700
Mar 24, 20263,555.003,595.003,540.003,585.003,546.142.87%16,800
Mar 23, 20263,505.003,525.003,435.003,485.003,447.22-2.52%35,800
Mar 19, 20263,510.003,590.003,510.003,575.003,536.25-0.69%66,100
Mar 18, 20263,575.003,600.003,570.003,600.003,560.981.41%19,700
Mar 17, 20263,525.003,585.003,525.003,550.003,511.520.14%11,700
Mar 16, 20263,510.003,545.003,490.003,545.003,506.570.85%17,400
Mar 13, 20263,520.003,555.003,510.003,515.003,476.90-1.40%32,000
Mar 12, 20263,615.003,615.003,545.003,565.003,526.36-2.86%26,500
Mar 11, 20263,705.003,730.003,655.003,670.003,630.220.27%23,700
Mar 10, 20263,700.003,700.003,645.003,660.003,620.330.83%21,400
Mar 9, 20263,550.003,660.003,510.003,630.003,590.65-1.63%35,000
Mar 6, 20263,685.003,715.003,660.003,690.003,650.00-1.34%23,700
Mar 5, 20263,765.003,795.003,710.003,740.003,699.461.22%30,000
Mar 4, 20263,695.003,715.003,610.003,695.003,654.95-2.89%44,100
Mar 3, 20263,875.003,880.003,800.003,805.003,763.75-2.93%41,500
Mar 2, 20263,925.003,950.003,885.003,920.003,877.51-1.13%33,400
Feb 27, 20263,855.003,965.003,855.003,965.003,922.021.67%46,700
Feb 26, 20263,910.003,925.003,840.003,900.003,857.72-43,700
Feb 25, 20263,865.003,910.003,850.003,900.003,857.721.17%45,300
Feb 24, 20263,800.003,885.003,765.003,855.003,813.211.98%23,500
Feb 20, 20263,875.003,875.003,780.003,780.003,739.02-2.58%23,100
Feb 19, 20263,850.003,900.003,795.003,880.003,837.940.78%48,100
Feb 18, 20263,710.003,865.003,710.003,850.003,808.274.90%77,300
Feb 17, 20263,715.003,745.003,670.003,670.003,630.22-1.21%32,300
Feb 16, 20263,745.003,750.003,675.003,715.003,674.73-0.40%23,100
Feb 13, 20263,770.003,780.003,685.003,730.003,689.57-0.40%22,900
Feb 12, 20263,785.003,785.003,745.003,745.003,704.40-30,400
Feb 10, 20263,760.003,790.003,725.003,745.003,704.400.40%32,600
Feb 9, 20263,790.003,790.003,705.003,730.003,689.572.19%82,200
Feb 6, 20263,720.003,795.003,635.003,650.003,610.43-2.54%104,500
Feb 5, 20263,745.003,785.003,735.003,745.003,704.400.94%37,000
Feb 4, 20263,685.003,755.003,660.003,710.003,669.781.09%52,200
Feb 3, 20263,635.003,710.003,635.003,670.003,630.221.80%41,000
Feb 2, 20263,620.003,675.003,595.003,605.003,565.92-0.41%35,100
Jan 30, 20263,565.003,625.003,555.003,620.003,580.762.12%37,400
Jan 29, 20263,515.003,545.003,455.003,545.003,506.57-0.14%36,800
Jan 28, 20263,605.003,605.003,540.003,550.003,511.52-2.07%34,500
Jan 27, 20263,635.003,635.003,600.003,625.003,585.70-1.36%30,400
Jan 26, 20263,675.003,725.003,655.003,675.003,635.16-1.74%33,000
Jan 23, 20263,675.003,740.003,670.003,740.003,699.461.91%32,000
Jan 22, 20263,670.003,725.003,650.003,670.003,630.220.14%24,700
Jan 21, 20263,625.003,665.003,620.003,665.003,625.270.41%29,500
Jan 20, 20263,660.003,675.003,625.003,650.003,610.43-0.82%22,200
Jan 19, 20263,695.003,715.003,675.003,680.003,640.11-0.27%20,800
Jan 16, 20263,675.003,700.003,635.003,690.003,650.00-0.94%31,200
Jan 15, 20263,685.003,725.003,635.003,725.003,684.621.64%42,000
Jan 14, 20263,600.003,710.003,600.003,665.003,625.270.96%47,500
Jan 13, 20263,660.003,675.003,605.003,630.003,590.650.41%35,100
Jan 9, 20263,670.003,690.003,605.003,615.003,575.81-1.50%35,200
Jan 8, 20263,625.003,700.003,625.003,670.003,630.221.24%58,100
Jan 7, 20263,535.003,675.003,535.003,625.003,585.701.68%64,100
Jan 6, 20263,540.003,565.003,510.003,565.003,526.360.71%40,900
Jan 5, 20263,545.003,585.003,505.003,540.003,501.630.14%41,400
Dec 30, 20253,600.003,610.003,515.003,535.003,496.681.87%57,200
Dec 29, 20253,450.003,470.003,435.003,470.003,432.380.73%32,700
Dec 26, 20253,460.003,460.003,420.003,445.003,407.660.44%20,700
Dec 25, 20253,405.003,435.003,405.003,430.003,392.82-0.15%13,000
Dec 24, 20253,430.003,475.003,415.003,435.003,397.760.29%26,600
Dec 23, 20253,355.003,440.003,350.003,425.003,387.871.93%32,200
Dec 22, 20253,420.003,440.003,330.003,360.003,323.58-1.75%40,200
Dec 19, 20253,455.003,490.003,415.003,420.003,382.93-1.87%45,800
Dec 18, 20253,430.003,500.003,430.003,485.003,447.222.35%25,000
Dec 17, 20253,480.003,490.003,400.003,405.003,368.09-1.16%34,500
Dec 16, 20253,415.003,455.003,395.003,445.003,407.661.32%33,100
Dec 15, 20253,375.003,430.003,375.003,400.003,363.14-0.29%13,700
Dec 12, 20253,440.003,465.003,370.003,410.003,373.040.29%33,000
Dec 11, 20253,425.003,450.003,400.003,400.003,363.14-1.31%16,300
Dec 10, 20253,395.003,460.003,385.003,445.003,407.661.92%19,100
Dec 9, 20253,320.003,390.003,320.003,380.003,343.361.81%18,100
Dec 8, 20253,340.003,355.003,315.003,320.003,284.010.45%22,400
Dec 5, 20253,300.003,340.003,295.003,305.003,269.17-0.45%20,600
Dec 4, 20253,325.003,345.003,300.003,320.003,284.01-0.15%33,000
Dec 3, 20253,355.003,375.003,325.003,325.003,288.96-1.77%47,300
Dec 2, 20253,405.003,420.003,360.003,385.003,348.31-1.31%32,600
Dec 1, 20253,490.003,490.003,395.003,430.003,392.82-1.86%34,100