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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	6,422	6,477	6,306	6,366	-69	-1.07%	1,785,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	6,311	6,449	6,311	6,435	+135	+2.14%	2,008,900
Jan 16, 2026	6,440	6,480	6,299	6,300	-141	-2.19%	2,241,200
Jan 9, 2026	4,395	6,695	4,389	6,441	+2,049	+46.65%	6,902,700
Dec 30, 2025	4,407	4,416	4,322	4,392	-14	-0.32%	343,400
Dec 26, 2025	4,270	4,423	4,202	4,406	+138	+3.23%	611,600
Dec 19, 2025	4,200	4,357	4,188	4,268	+87	+2.08%	873,800
Dec 12, 2025	4,202	4,250	4,144	4,181	+28	+0.67%	616,600
Dec 5, 2025	4,284	4,294	4,134	4,153	-135	-3.15%	584,100
Nov 28, 2025	4,247	4,291	4,202	4,288	+47	+1.11%	485,100
Nov 21, 2025	4,180	4,241	4,112	4,241	+58	+1.39%	922,900
Nov 14, 2025	4,112	4,223	4,080	4,183	+92	+2.25%	795,900
Nov 7, 2025	4,004	4,102	3,991	4,091	+87	+2.17%	740,200
Oct 31, 2025	4,028	4,064	3,931	4,004	-10	-0.25%	1,378,000
Oct 24, 2025	4,072	4,141	3,991	4,014	-6	-0.15%	1,125,400
Oct 17, 2025	4,080	4,198	3,972	4,020	-65	-1.59%	1,071,900
Oct 10, 2025	4,184	4,251	4,061	4,085	-43	-1.04%	1,298,200
Oct 3, 2025	4,186	4,197	4,042	4,128	-37	-0.89%	799,200
Sep 26, 2025	4,247	4,283	4,148	4,165	-56	-1.33%	697,600
Sep 19, 2025	4,283	4,298	4,161	4,221	-95	-2.20%	1,040,100
Sep 12, 2025	4,374	4,395	4,277	4,316	-58	-1.33%	695,800