kabutan

HISAMITSU PHARMACEUTICAL CO.,INC.(4530) Historical

4530
TSE Prime
HISAMITSU PHARMACEUTICAL CO.,INC.
4,165
JPY
-1
(-0.02%)
Dec 5, 3:12 pm JST
26.92
USD
Dec 5, 1:12 am EST
Result
PTS
outside of trading hours
4,167.5
Dec 5, 3:11 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,284 4,294 4,134 4,165 -123 -2.87% 542,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 4,004 4,291 3,991 4,288 +284 +7.09% 2,944,100
Oct, 2025 4,115 4,251 3,931 4,004 -114 -2.77% 5,372,700
Sep, 2025 4,220 4,395 4,118 4,118 -89 -2.12% 3,545,100
Aug, 2025 4,063 4,380 4,049 4,207 +144 +3.54% 2,988,800
Jul, 2025 4,075 4,093 3,861 4,063 -41 -1.00% 5,337,000
Jun, 2025 4,100 4,387 3,993 4,104 -5 -0.12% 3,070,500
May, 2025 4,344 4,461 4,072 4,109 -223 -5.15% 2,195,100
Apr, 2025 4,056 4,565 3,783 4,332 +285 +7.04% 4,991,000
Mar, 2025 4,212 4,250 3,986 4,047 -177 -4.19% 2,904,200
Feb, 2025 4,427 4,428 4,178 4,224 -231 -5.19% 2,220,600
Jan, 2025 4,085 4,735 4,017 4,455 +370 +9.06% 4,730,300
Dec, 2024 4,160 4,301 4,025 4,085 -140 -3.31% 2,200,400
Nov, 2024 4,418 4,525 4,188 4,225 -263 -5.86% 2,021,900
Oct, 2024 3,863 4,500 3,852 4,488 +625 +16.18% 3,636,000
Sep, 2024 4,048 4,072 3,851 3,863 -195 -4.81% 1,849,800
Aug, 2024 4,073 4,143 3,709 4,058 -85 -2.05% 2,643,100
Jul, 2024 3,745 4,185 3,708 4,143 +426 +11.46% 3,976,600
Jun, 2024 3,767 3,840 3,629 3,717 -19 -0.51% 2,372,500
May, 2024 3,820 3,874 3,600 3,736 -87 -2.28% 3,022,000
Apr, 2024 3,962 4,002 3,688 3,823 -150 -3.78% 3,546,000