kabutan

HISAMITSU PHARMACEUTICAL CO.,INC.(4530) Historical

4530
TSE Prime
HISAMITSU PHARMACEUTICAL CO.,INC.
4,166
JPY
0
(0.00%)
Dec 5, 12:57 pm JST
26.85
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
4,166.6
Dec 5, 12:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 14, 2025
4,735 JPY
52 Week Low Apr 9, 2025
3,783 JPY
Yearly High Jan 14, 2025
4,735 JPY
Yearly Low Apr 9, 2025
3,783 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,150 4,184 4,138 4,166 0 0.00% 47,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,150 4,166 4,134 4,166 +16 +0.39% 99,300
Dec 3, 2025 4,159 4,217 4,146 4,150 -67 -1.59% 105,300
Dec 2, 2025 4,202 4,245 4,200 4,217 -28 -0.66% 99,300
Dec 1, 2025 4,284 4,294 4,218 4,245 -43 -1.00% 142,100
Nov 28, 2025 4,216 4,291 4,202 4,288 +62 +1.47% 149,600
Nov 27, 2025 4,224 4,251 4,205 4,226 -40 -0.94% 86,400
Nov 26, 2025 4,260 4,281 4,211 4,266 +38 +0.90% 128,600
Nov 25, 2025 4,247 4,256 4,208 4,228 -13 -0.31% 120,500
Nov 21, 2025 4,161 4,241 4,130 4,241 +128 +3.11% 333,700
Nov 20, 2025 4,195 4,216 4,112 4,113 -104 -2.47% 142,100
Nov 19, 2025 4,200 4,241 4,197 4,217 +32 +0.76% 149,100
Nov 18, 2025 4,164 4,201 4,164 4,185 +40 +0.97% 157,700
Nov 17, 2025 4,180 4,185 4,132 4,145 -38 -0.91% 140,300
Nov 14, 2025 4,195 4,223 4,155 4,183 -12 -0.29% 138,300
Nov 13, 2025 4,161 4,212 4,140 4,195 +55 +1.33% 148,500
Nov 12, 2025 4,164 4,193 4,137 4,140 +21 +0.51% 166,900
Nov 11, 2025 4,113 4,145 4,109 4,119 +17 +0.41% 129,000
Nov 10, 2025 4,112 4,127 4,080 4,102 +11 +0.27% 213,200
Nov 7, 2025 4,055 4,091 4,049 4,091 +36 +0.89% 136,600
Nov 6, 2025 4,017 4,089 4,005 4,055 +29 +0.72% 193,600