kabutan

HISAMITSU PHARMACEUTICAL CO.,INC.(4530) Historical

4530
TSE Prime
HISAMITSU PHARMACEUTICAL CO.,INC.
4,164
JPY
-2
(-0.05%)
Dec 5, 1:37 pm JST
26.86
USD
Dec 4, 11:37 pm EST
Result
PTS
outside of trading hours
4,166
Dec 5, 1:34 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,284 4,294 4,134 4,164 -124 -2.89% 508,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 4,220 4,374 4,208 4,374 +167 +3.97% 811,600
Aug 29, 2025 4,262 4,296 4,161 4,207 -92 -2.14% 706,300
Aug 22, 2025 4,263 4,312 4,240 4,299 +36 +0.84% 766,100
Aug 15, 2025 4,271 4,380 4,246 4,263 -37 -0.86% 603,300
Aug 8, 2025 4,085 4,300 4,070 4,300 +196 +4.78% 757,000
Aug 1, 2025 3,970 4,117 3,970 4,104 +122 +3.06% 1,465,600
Jul 25, 2025 4,036 4,065 3,925 3,982 -54 -1.34% 991,000
Jul 18, 2025 3,925 4,063 3,887 4,036 +100 +2.54% 1,064,200