kabutan

Mochida Pharmaceutical Co.,Ltd.(4534) Historical

4534
TSE Prime
Mochida Pharmaceutical Co.,Ltd.
3,330
JPY
-20
(-0.60%)
Apr 30, 11:30 am JST
20.78
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
3,320.5
Apr 30, 10:44 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
3,965 JPY
52 Week Low Jul 8, 2025
2,859 JPY
Yearly High Feb 27, 2026
3,965 JPY
Yearly Low Apr 27, 2026
3,305 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,350 3,355 3,295 3,330 -60 -1.77% 149,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,625 3,625 3,375 3,390 -205 -5.70% 387,400
Apr 17, 2026 3,430 3,675 3,400 3,595 +120 +3.45% 1,803,900
Apr 10, 2026 3,495 3,565 3,410 3,475 -40 -1.14% 1,744,400
Apr 3, 2026 3,510 3,660 3,430 3,515 -175 -4.74% 729,500
Mar 27, 2026 3,505 3,700 3,435 3,690 +115 +3.22% 155,900
Mar 19, 2026 3,510 3,600 3,490 3,575 +60 +1.71% 114,900
Mar 13, 2026 3,550 3,730 3,510 3,515 -175 -4.74% 138,600
Mar 6, 2026 3,925 3,950 3,610 3,690 -275 -6.94% 172,700
Feb 27, 2026 3,800 3,965 3,765 3,965 +185 +4.89% 159,200
Feb 20, 2026 3,745 3,900 3,670 3,780 +50 +1.34% 203,900
Feb 13, 2026 3,790 3,790 3,685 3,730 +80 +2.19% 168,100
Feb 6, 2026 3,620 3,795 3,595 3,650 +30 +0.83% 269,800
Jan 30, 2026 3,675 3,725 3,455 3,620 -120 -3.21% 172,100
Jan 23, 2026 3,695 3,740 3,620 3,740 +50 +1.36% 129,200
Jan 16, 2026 3,660 3,725 3,600 3,690 +75 +2.07% 155,800
Jan 9, 2026 3,545 3,700 3,505 3,615 +80 +2.26% 239,700
Dec 30, 2025 3,450 3,610 3,435 3,535 +90 +2.61% 89,900
Dec 26, 2025 3,420 3,475 3,330 3,445 +25 +0.73% 132,700
Dec 19, 2025 3,375 3,500 3,375 3,420 +10 +0.29% 152,100
Dec 12, 2025 3,340 3,465 3,315 3,410 +105 +3.18% 108,900