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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 4,085 4,735 3,783 4,164 +79 +1.93% 40,807,700

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 4,330 4,593 3,600 4,085 -226 -5.24% 36,086,800
2023 3,915 5,497 3,541 4,311 +386 +9.83% 36,683,800
2022 4,045 4,195 3,230 3,925 -50 -1.26% 48,341,200
2021 6,140 7,750 3,790 3,975 -2,155 -35.15% 54,811,800
2020 5,210 6,370 3,725 6,130 +780 +14.58% 34,893,100
2019 5,820 6,210 3,820 5,350 -720 -11.86% 41,652,900
2018 6,930 9,950 5,670 6,070 -760 -11.13% 41,511,600
2017 5,900 6,890 4,985 6,830 +980 +16.75% 36,789,200
2016 5,020 6,390 4,455 5,850 +750 +14.71% 55,695,100
2015 3,780 5,390 3,580 5,100 +1,310 +34.56% 56,404,400
2014 5,300 5,370 3,335 3,790 -1,510 -28.49% 49,067,500
2013 4,360 5,970 4,300 5,300 +1,010 +23.54% 39,847,400
2012 3,330 4,480 3,200 4,290 +1,030 +31.60% 33,860,600
2011 3,460 3,760 2,685 3,260 -160 -4.68% 42,524,500
2010 3,010 3,690 3,000 3,420 +420 +14.00% 41,926,500
2009 3,700 3,710 2,680 3,000 -660 -18.03% 68,917,500
2008 3,490 4,980 3,200 3,660 +260 +7.65% 73,602,000
2007 3,800 3,860 3,010 3,400 -370 -9.81% 44,521,100
2006 2,980 3,910 2,710 3,770 +800 +26.94% 64,299,200
2005 1,988 3,170 1,980 2,970 +982 +49.40% 59,518,600