Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Rohto Pharmaceutical Co.,Ltd. (4527.T)

2,418.50
+30.50
+(1.28%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,386.502,437.502,383.002,418.502,418.50736,600
May 1, 20252,394.002,394.002,361.002,388.002,388.00473,100
Apr 30, 20252,380.002,392.502,353.502,385.002,385.00633,400
Apr 28, 20252,375.002,407.502,360.002,372.002,372.00773,800
Apr 25, 20252,374.502,374.502,333.502,347.502,347.50837,400
Apr 24, 20252,390.002,414.502,356.002,377.002,377.00720,700
Apr 23, 20252,386.502,400.002,364.502,379.002,379.00876,000
Apr 22, 20252,395.502,406.502,372.002,392.002,392.00870,600
Apr 21, 20252,340.002,366.502,308.002,352.502,352.50631,900
Apr 18, 20252,340.002,341.002,308.502,326.502,326.50803,700
Apr 17, 20252,350.002,374.502,319.002,319.002,319.001,091,500
Apr 16, 20252,374.002,400.002,333.502,346.502,346.50929,900
Apr 15, 20252,445.502,446.002,371.002,373.502,373.501,042,200
Apr 14, 20252,380.002,443.002,360.502,415.002,415.001,582,000
Apr 11, 20252,341.502,357.002,288.502,342.002,342.001,265,100
Apr 10, 20252,300.002,374.002,292.002,372.002,372.002,555,900
Apr 9, 20252,124.502,275.502,101.002,266.502,266.503,127,200
Apr 8, 20252,060.002,180.002,043.002,160.002,160.001,785,700
Apr 7, 20252,070.502,080.002,013.002,020.002,020.001,312,900
Apr 4, 20252,182.502,215.002,156.002,180.502,180.501,269,500
Apr 3, 20252,173.502,209.002,157.002,202.502,202.501,068,300
Apr 2, 20252,255.002,256.002,202.002,211.502,211.50972,800
Apr 1, 20252,257.502,270.002,234.502,247.502,247.501,047,900
Mar 31, 20252,251.002,266.502,226.002,236.502,236.501,355,000
Mar 28, 20252,305.002,308.002,260.502,275.502,275.501,374,900
Mar 27, 20252,269.502,310.502,262.002,310.502,310.501,626,300
Mar 26, 20252,313.002,332.002,258.002,276.002,276.002,753,900
Mar 25, 20252,216.002,272.502,214.002,272.502,272.501,220,700
Mar 24, 20252,225.502,234.502,188.502,190.502,190.501,259,300
Mar 21, 20252,230.002,255.502,213.002,224.502,224.50914,300
Mar 19, 20252,214.502,224.002,207.002,220.002,220.00653,400
Mar 18, 20252,200.002,244.002,192.002,222.502,222.50951,100
Mar 17, 20252,208.002,219.502,194.002,198.002,198.00728,000
Mar 14, 20252,181.502,198.002,163.002,198.002,198.00943,100
Mar 13, 20252,180.002,219.502,174.502,191.502,191.501,352,800
Mar 12, 20252,155.002,197.502,141.502,195.002,195.001,445,600
Mar 11, 20252,175.002,261.502,175.002,195.002,195.002,206,400
Mar 10, 20252,170.002,177.002,153.502,176.002,176.00902,300
Mar 7, 20252,147.502,173.502,138.002,168.002,168.001,335,900
Mar 6, 20252,193.002,218.002,169.002,169.002,169.001,403,100
Mar 5, 20252,203.502,216.502,178.502,207.502,207.501,558,100
Mar 4, 20252,178.002,212.002,168.002,174.502,174.501,484,000
Mar 3, 20252,180.002,181.002,146.002,165.002,165.001,816,400
Feb 28, 20252,198.502,249.002,170.502,170.502,170.503,315,400
Feb 27, 20252,250.002,267.502,189.002,198.502,198.503,671,500
Feb 26, 20252,285.502,305.502,275.002,299.502,299.50999,500
Feb 25, 20252,270.502,290.502,248.502,285.502,285.501,250,900
Feb 21, 20252,280.002,301.002,262.502,286.002,286.001,919,100
Feb 20, 20252,320.502,325.502,258.002,282.502,282.501,442,600
Feb 19, 20252,314.002,362.502,295.502,349.002,349.001,333,500
Feb 18, 20252,300.002,326.002,273.002,299.002,299.001,334,000
Feb 17, 20252,336.002,341.502,307.002,309.002,309.001,262,300
Feb 14, 20252,406.002,414.002,358.002,366.502,366.501,724,500
Feb 13, 20252,455.002,493.002,398.502,406.502,406.502,855,700
Feb 12, 20252,460.002,520.002,429.002,502.002,502.001,235,700
Feb 10, 20252,442.502,483.002,436.002,461.502,461.501,039,500
Feb 7, 20252,493.002,499.002,443.002,450.502,450.50924,200
Feb 6, 20252,488.002,511.002,483.502,493.002,493.00642,900
Feb 5, 20252,498.502,510.002,473.002,487.502,487.50930,200
Feb 4, 20252,563.002,573.502,510.002,510.002,510.00919,000
Feb 3, 20252,610.002,611.002,538.002,538.002,538.00834,100
Jan 31, 20252,670.002,670.002,638.502,640.002,640.00583,800
Jan 30, 20252,627.002,657.002,612.002,657.002,657.00831,100
Jan 29, 20252,667.002,672.502,643.502,648.002,648.00889,500
Jan 28, 20252,693.002,697.502,655.002,672.002,672.001,291,200
Jan 27, 20252,657.002,693.502,655.002,672.002,672.001,477,500
Jan 24, 20252,694.002,696.502,661.002,677.502,677.501,341,000
Jan 23, 20252,701.502,704.502,671.002,693.502,693.50787,600
Jan 22, 20252,750.502,759.502,701.502,718.002,718.00464,600
Jan 21, 20252,725.502,742.502,705.502,742.502,742.50360,800
Jan 20, 20252,707.002,742.002,705.502,710.502,710.50392,100
Jan 17, 20252,694.502,726.002,683.002,710.502,710.50567,200
Jan 16, 20252,708.502,720.502,680.502,680.502,680.50524,700
Jan 15, 20252,700.502,710.502,679.502,700.502,700.50735,100
Jan 14, 20252,770.002,774.502,688.002,704.502,704.50947,500
Jan 10, 20252,805.502,814.502,761.502,774.002,774.00713,900
Jan 9, 20252,801.502,812.002,780.502,805.502,805.50644,200
Jan 8, 20252,865.002,865.002,783.502,783.502,783.50733,700
Jan 7, 20252,880.002,880.002,822.002,834.502,834.50800,700
Jan 6, 20252,906.502,915.002,865.002,883.502,883.50949,500
Dec 30, 20242,940.002,943.502,856.002,877.502,877.50776,700
Dec 27, 20242,965.002,972.502,940.002,955.002,955.001,005,100
Dec 26, 20242,860.002,939.002,858.002,930.502,930.501,326,800
Dec 25, 20242,866.002,881.002,811.502,854.502,854.50836,200
Dec 24, 20242,820.002,871.002,802.002,866.002,866.001,027,700
Dec 23, 20242,727.002,786.502,725.002,784.502,784.501,089,300
Dec 20, 20242,715.002,727.002,687.002,719.002,719.00971,600
Dec 19, 20242,670.502,721.002,662.502,687.502,687.50950,500
Dec 18, 20242,664.002,690.002,638.002,677.502,677.50903,800
Dec 17, 20242,700.502,724.002,662.002,689.502,689.50967,800
Dec 16, 20242,735.002,750.002,707.002,707.002,707.00743,500
Dec 13, 20242,735.002,789.502,718.002,732.002,732.00921,200
Dec 12, 20242,819.002,824.502,770.502,774.002,774.00813,600
Dec 11, 20242,827.002,841.502,779.502,800.002,800.00648,000
Dec 10, 20242,850.002,861.002,805.002,807.502,807.50546,400
Dec 9, 20242,831.502,841.002,803.002,815.002,815.00618,200
Dec 6, 20242,840.002,867.502,816.002,816.002,816.00561,100
Dec 5, 20242,875.002,875.502,806.002,812.502,812.50986,500
Dec 4, 20242,955.002,970.502,879.502,880.002,880.00946,000
Dec 3, 20242,942.002,971.002,925.002,958.502,958.50810,100
Dec 2, 20242,948.002,951.502,891.002,908.002,908.00658,600
Nov 29, 20242,948.502,995.002,935.002,967.502,967.50961,200
Nov 28, 20242,882.002,939.502,877.002,933.002,933.00763,300
Nov 27, 20242,902.502,943.002,868.002,879.502,879.50847,900
Nov 26, 20242,879.002,930.502,862.002,906.502,906.501,148,600
Nov 25, 20242,833.002,877.002,833.002,862.002,862.001,341,800
Nov 22, 20242,727.502,832.502,726.502,808.502,808.501,311,800
Nov 21, 20242,712.002,766.502,710.502,745.002,745.001,109,600
Nov 20, 20242,725.002,748.002,674.502,718.002,718.001,887,900
Nov 19, 20242,718.002,799.502,690.502,786.502,786.501,763,500
Nov 18, 20242,748.002,769.502,707.002,707.002,707.001,466,600
Nov 15, 20242,836.002,850.002,740.002,744.502,744.502,903,600
Nov 14, 20242,700.002,850.002,651.502,736.002,736.004,645,300
Nov 13, 20243,376.003,391.003,323.003,343.003,343.00679,000
Nov 12, 20243,436.003,440.003,366.003,397.003,397.00541,700
Nov 11, 20243,370.003,411.003,352.003,411.003,411.00370,800
Nov 8, 20243,391.003,428.003,376.003,383.003,383.00318,600
Nov 7, 20243,400.003,433.003,362.003,390.003,390.00410,600
Nov 6, 20243,377.003,449.003,359.003,401.003,401.00376,300
Nov 5, 20243,359.003,380.003,306.003,375.003,375.00285,600
Nov 1, 20243,391.003,411.003,315.003,329.003,329.00443,000
Oct 31, 20243,407.003,453.003,384.003,443.003,443.00517,100
Oct 30, 20243,438.003,467.003,406.003,411.003,411.002,120,200
Oct 29, 20243,360.003,411.003,335.003,405.003,405.00407,400
Oct 28, 20243,312.003,349.003,306.003,337.003,337.00249,400
Oct 25, 20243,326.003,326.003,263.003,305.003,305.00489,600
Oct 24, 20243,300.003,345.003,287.003,327.003,327.00510,500
Oct 23, 20243,380.003,392.003,325.003,342.003,342.00283,700
Oct 22, 20243,434.003,441.003,375.003,380.003,380.00463,100
Oct 21, 20243,490.003,490.003,449.003,472.003,472.00347,200
Oct 18, 20243,511.003,521.003,476.003,490.003,490.00368,700
Oct 17, 20243,538.003,538.003,477.003,490.003,490.00363,100
Oct 16, 20243,563.003,595.003,503.003,525.003,525.00443,800
Oct 15, 20243,593.003,593.003,549.003,575.003,575.00448,100
Oct 11, 20243,540.003,565.003,515.003,564.003,564.00305,200
Oct 10, 20243,562.003,593.003,544.003,552.003,552.00304,500
Oct 9, 20243,570.003,599.003,557.003,587.003,587.00385,400
Oct 8, 20243,540.003,555.003,503.003,531.003,531.00519,600
Oct 7, 20243,531.003,615.003,469.003,592.003,592.00720,300
Oct 4, 20243,554.003,598.003,522.003,524.003,524.00571,800
Oct 3, 20243,545.003,595.003,531.003,589.003,589.00493,200
Oct 2, 20243,539.003,544.003,486.003,508.003,508.00497,600
Oct 1, 20243,540.003,557.003,510.003,541.003,541.00451,200
Sep 30, 20243,529.003,604.003,514.003,572.003,572.00559,400
Sep 27, 2024 16 Dividend
Sep 27, 20243,588.003,688.003,577.003,669.003,669.00653,600
Sep 26, 20243,510.003,612.003,495.003,612.003,596.00836,900
Sep 25, 20243,550.003,550.003,494.003,508.003,492.46468,900
Sep 24, 20243,503.003,587.003,503.003,569.003,553.19605,000
Sep 20, 20243,524.003,545.003,495.003,503.003,487.48855,900
Sep 19, 20243,517.003,531.003,472.003,513.003,497.44515,500
Sep 18, 20243,567.003,606.003,443.003,482.003,466.58549,400
Sep 17, 20243,593.003,593.003,484.003,559.003,543.23815,000
Sep 13, 20243,593.003,624.003,520.003,552.003,536.27659,800
Sep 12, 20243,566.003,633.003,555.003,618.003,601.97537,800
Sep 11, 20243,664.003,678.003,554.003,565.003,549.21701,100
Sep 10, 20243,587.003,681.003,564.003,648.003,631.84558,300
Sep 9, 20243,560.003,631.003,550.003,587.003,571.11606,200
Sep 6, 20243,556.003,631.003,556.003,630.003,613.92614,300
Sep 5, 20243,600.003,621.003,527.003,550.003,534.27546,900
Sep 4, 20243,586.003,630.003,533.003,570.003,554.19829,500
Sep 3, 20243,476.003,641.003,461.003,641.003,624.871,084,700
Sep 2, 20243,452.003,476.003,408.003,445.003,429.74437,900
Aug 30, 20243,452.003,477.003,443.003,476.003,460.60600,200
Aug 29, 20243,439.003,478.003,432.003,451.003,435.71428,200
Aug 28, 20243,500.003,521.003,412.003,471.003,455.62981,700
Aug 27, 20243,356.003,474.003,322.003,467.003,451.64633,100
Aug 26, 20243,300.003,330.003,293.003,322.003,307.28360,300
Aug 23, 20243,330.003,342.003,305.003,314.003,299.32417,800
Aug 22, 20243,216.003,329.003,215.003,325.003,310.27849,700
Aug 21, 20243,180.003,208.003,170.003,185.003,170.89516,300
Aug 20, 20243,199.003,277.003,183.003,191.003,176.86570,000
Aug 19, 20243,251.003,252.003,159.003,179.003,164.92511,500
Aug 16, 20243,248.003,260.003,185.003,240.003,225.65578,700
Aug 15, 20243,233.003,243.003,172.003,226.003,211.71789,300
Aug 14, 20243,277.003,280.003,177.003,222.003,207.73476,000
Aug 13, 20243,275.003,290.003,199.003,246.003,231.62588,100
Aug 9, 20243,423.003,437.003,131.003,188.003,173.881,447,200
Aug 8, 20243,254.003,395.003,161.003,378.003,363.041,735,500
Aug 7, 20243,233.003,380.003,225.003,317.003,302.31784,800
Aug 6, 20243,164.003,255.003,119.003,233.003,218.68957,900
Aug 5, 20243,096.003,184.002,935.002,987.002,973.77872,500
Aug 2, 20243,338.003,359.003,243.003,248.003,233.61741,900
Aug 1, 20243,487.003,487.003,360.003,396.003,380.96805,900
Jul 31, 20243,450.003,541.003,448.003,535.003,519.34568,900
Jul 30, 20243,517.003,517.003,476.003,499.003,483.50463,100
Jul 29, 20243,445.003,540.003,445.003,535.003,519.34394,600
Jul 26, 20243,459.003,497.003,444.003,451.003,435.71485,300
Jul 25, 20243,461.003,513.003,433.003,472.003,456.62581,300
Jul 24, 20243,480.003,512.003,459.003,490.003,474.54462,200
Jul 23, 20243,464.003,543.003,448.003,495.003,479.52574,500
Jul 22, 20243,500.003,528.003,472.003,504.003,488.48686,600
Jul 19, 20243,465.003,488.003,451.003,471.003,455.62511,300
Jul 18, 20243,454.003,547.003,454.003,507.003,491.47949,800
Jul 17, 20243,404.003,474.003,391.003,460.003,444.67722,900
Jul 16, 20243,480.003,500.003,382.003,382.003,367.02871,200
Jul 12, 20243,411.003,477.003,391.003,458.003,442.68789,200
Jul 11, 20243,400.003,433.003,384.003,415.003,399.87763,800
Jul 10, 20243,357.003,395.003,355.003,369.003,354.08657,800
Jul 9, 20243,327.003,353.003,301.003,334.003,319.23551,300
Jul 8, 20243,251.003,316.003,251.003,316.003,301.31886,600
Jul 5, 20243,245.003,289.003,241.003,264.003,249.54733,200
Jul 4, 20243,234.003,269.003,221.003,245.003,230.63854,800
Jul 3, 20243,253.003,292.003,232.003,280.003,265.471,113,000
Jul 2, 20243,321.003,340.003,287.003,288.003,273.44933,100
Jul 1, 20243,375.003,386.003,325.003,348.003,333.17786,100
Jun 28, 20243,346.003,385.003,335.003,371.003,356.07850,900
Jun 27, 20243,330.003,357.003,303.003,324.003,309.28523,100
Jun 26, 20243,337.003,342.003,298.003,334.003,319.23749,200
Jun 25, 20243,385.003,423.003,310.003,336.003,321.221,306,600
Jun 24, 20243,250.003,349.003,240.003,324.003,309.281,366,100
Jun 21, 20243,198.003,244.003,175.003,208.003,193.791,396,000
Jun 20, 20243,150.003,217.003,140.003,188.003,173.881,078,500
Jun 19, 20243,100.003,150.003,089.003,127.003,113.15582,800
Jun 18, 20243,151.003,178.003,105.003,112.003,098.21784,000
Jun 17, 20243,110.003,160.003,102.003,132.003,118.131,167,600
Jun 14, 20242,961.003,069.002,933.003,060.003,046.451,831,900
Jun 13, 20242,903.002,945.502,900.502,926.002,913.04685,700
Jun 12, 20242,911.002,911.002,879.002,890.502,877.70536,300
Jun 11, 20242,960.002,960.002,909.002,919.502,906.57723,200
Jun 10, 20242,975.002,993.002,960.002,966.502,953.36601,700
Jun 7, 20243,038.003,056.002,977.002,999.002,985.72787,500
Jun 6, 20243,050.003,053.002,982.503,002.002,988.701,314,500
Jun 5, 20242,914.502,992.002,869.502,980.502,967.302,242,000
Jun 4, 20242,810.002,827.002,781.002,814.502,802.03581,200
Jun 3, 20242,799.002,808.002,737.002,778.002,765.69650,600
May 31, 20242,724.002,765.002,724.002,761.002,748.77789,400
May 30, 20242,644.002,733.002,640.502,721.502,709.44858,000
May 29, 20242,715.002,715.002,676.502,676.502,664.641,014,800
May 28, 20242,734.502,734.502,702.002,720.502,708.45630,000
May 27, 20242,739.002,739.002,705.002,723.002,710.94812,700
May 24, 20242,777.002,783.002,739.002,753.002,740.80880,000
May 23, 20242,767.002,821.002,738.502,807.002,794.571,064,600
May 22, 20242,804.502,805.502,730.002,733.002,720.891,363,200
May 21, 20242,860.502,875.002,797.002,805.002,792.571,107,500
May 20, 20242,877.002,890.502,857.502,881.502,868.74651,800
May 17, 20242,885.002,892.502,845.002,874.002,861.27901,700
May 16, 20242,892.002,900.502,833.002,890.002,877.20921,900
May 15, 20242,990.003,006.002,878.002,888.002,875.211,511,100
May 14, 20242,989.503,087.002,986.002,995.002,981.731,411,700
May 13, 20243,183.003,184.003,125.003,178.003,163.92495,300
May 10, 20243,140.003,230.003,134.003,210.003,195.781,083,400
May 9, 20243,071.003,147.003,065.003,146.003,132.06720,700
May 8, 20243,041.003,120.003,037.003,078.003,064.37728,100
May 7, 20243,064.003,080.003,019.003,045.003,031.51544,900
May 2, 20243,088.003,098.003,052.003,064.003,050.43492,500