kabutan

HISAMITSU PHARMACEUTICAL CO.,INC.(4530) Historical

4530
TSE Prime
HISAMITSU PHARMACEUTICAL CO.,INC.
6,038
JPY
+1
(+0.02%)
Mar 16, 10:19 am JST
37.88
USD
Mar 15, 9:19 pm EDT
Result
ー
PTS
outside of trading hours
6,039.8
Mar 16, 10:15 am JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 6,037 6,040 6,035 6,038 +1 +0.02% 131,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 6,038 6,049 6,029 6,037 -2 -0.03% 1,186,700
Mar 6, 2026 6,031 6,077 6,029 6,039 +9 +0.15% 1,362,200
Feb 27, 2026 6,030 6,040 6,023 6,030 -1 -0.02% 9,590,700
Feb 20, 2026 6,170 6,283 5,942 6,031 -159 -2.57% 2,812,500
Feb 13, 2026 6,410 6,515 6,190 6,190 -210 -3.28% 1,826,000
Feb 6, 2026 6,373 6,414 6,319 6,400 +38 +0.60% 1,943,300
Jan 30, 2026 6,422 6,477 6,306 6,362 -73 -1.13% 1,787,800
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