HISAMITSU PHARMACEUTICAL CO.,INC.(4530) Historical

52 Week High Jan 8, 2026

6,695 JPY

52 Week Low Apr 9, 2025

3,783 JPY

Yearly High Jan 8, 2026

6,695 JPY

Yearly Low Apr 9, 2025

3,783 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	6,362	6,399	6,355	6,366	+16	+0.25%	263,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	6,410	6,453	6,306	6,350	-105	-1.63%	434,100
Jan 27, 2026	6,450	6,477	6,431	6,455	+15	+0.23%	469,000
Jan 26, 2026	6,422	6,450	6,401	6,440	+5	+0.08%	356,300
Jan 23, 2026	6,420	6,449	6,409	6,435	+34	+0.53%	234,300
Jan 22, 2026	6,415	6,443	6,385	6,401	-12	-0.19%	327,900
Jan 21, 2026	6,388	6,423	6,361	6,413	+5	+0.08%	556,200
Jan 20, 2026	6,321	6,420	6,321	6,408	+62	+0.98%	511,500
Jan 19, 2026	6,311	6,379	6,311	6,346	+46	+0.73%	379,000
Jan 16, 2026	6,356	6,369	6,299	6,300	-56	-0.88%	535,500
Jan 15, 2026	6,450	6,480	6,356	6,356	-98	-1.52%	432,700
Jan 14, 2026	6,351	6,469	6,342	6,454	+85	+1.33%	555,900
Jan 13, 2026	6,440	6,479	6,369	6,369	-72	-1.12%	717,100
Jan 9, 2026	6,409	6,483	6,355	6,441	+1	+0.02%	760,100
Jan 8, 2026	6,300	6,695	6,259	6,440	+240	+3.87%	2,512,400
Jan 7, 2026	6,200	6,200	6,141	6,200	+1,000	+19.23%	3,243,300
Jan 6, 2026	4,490	5,200	4,448	5,200	+700	+15.56%	164,200
Jan 5, 2026	4,395	4,514	4,389	4,500	+108	+2.46%	222,700
Dec 30, 2025	4,388	4,409	4,350	4,392	+27	+0.62%	199,400
Dec 29, 2025	4,407	4,416	4,322	4,365	-41	-0.93%	144,000
Dec 26, 2025	4,377	4,423	4,367	4,406	+29	+0.66%	103,500