kabutan

HISAMITSU PHARMACEUTICAL CO.,INC.(4530) Historical

4530
TSE Prime
HISAMITSU PHARMACEUTICAL CO.,INC.
6,037
JPY
-3
(-0.05%)
Mar 13, 3:30 pm JST
37.87
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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
Mar 13, 2026 6,040 6,042 6,035 6,037 -3 -0.05% 194,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 6,034 6,040 6,032 6,040 -1 -0.02% 160,300
Mar 11, 2026 6,039 6,044 6,034 6,041 +5 +0.08% 114,600
Mar 10, 2026 6,045 6,046 6,029 6,036 0 0.00% 491,500
Mar 9, 2026 6,038 6,049 6,035 6,036 -3 -0.05% 226,100
Mar 6, 2026 6,039 6,048 6,037 6,039 +3 +0.05% 120,400
Mar 5, 2026 6,045 6,057 6,032 6,036 -22 -0.36% 200,600
Mar 4, 2026 6,060 6,060 6,034 6,058 -7 -0.12% 257,100
Mar 3, 2026 6,039 6,077 6,039 6,065 +30 +0.50% 287,200
Mar 2, 2026 6,031 6,069 6,029 6,035 +5 +0.08% 496,900
Feb 27, 2026 6,031 6,037 6,028 6,030 0 0.00% 1,699,900
Feb 26, 2026 6,032 6,035 6,027 6,030 0 0.00% 2,007,800
Feb 25, 2026 6,030 6,040 6,028 6,030 +1 +0.02% 3,181,200
Feb 24, 2026 6,030 6,030 6,023 6,029 -2 -0.03% 2,701,800
Feb 20, 2026 6,145 6,145 5,942 6,031 -214 -3.43% 1,717,600
Feb 19, 2026 6,207 6,283 6,206 6,245 -10 -0.16% 303,200
Feb 18, 2026 6,200 6,274 6,175 6,255 +6 +0.10% 249,400
Feb 17, 2026 6,152 6,249 6,151 6,249 +59 +0.95% 191,600
Feb 16, 2026 6,170 6,216 6,170 6,190 0 0.00% 350,700
Feb 13, 2026 6,300 6,328 6,190 6,190 -125 -1.98% 634,700
Feb 12, 2026 6,478 6,481 6,315 6,315 -195 -3.00% 590,000