Tokyo - Delayed Quote JPY

Hisamitsu Pharmaceutical Co., Inc. (4530.T)

4,154.00
-6.00
(-0.14%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20254,209.004,229.004,118.004,154.004,154.00121,300
May 22, 20254,143.004,191.004,142.004,160.004,160.0076,000
May 21, 20254,201.004,208.004,167.004,179.004,179.0076,200
May 20, 20254,220.004,230.004,162.004,180.004,180.0090,400
May 19, 20254,190.004,238.004,175.004,220.004,220.00130,000
May 16, 20254,195.004,205.004,135.004,189.004,189.0078,300
May 15, 20254,155.004,187.004,136.004,160.004,160.0083,600
May 14, 20254,254.004,339.004,166.004,197.004,197.00105,700
May 13, 20254,368.004,369.004,284.004,314.004,314.00116,500
May 12, 20254,365.004,373.004,295.004,312.004,312.00156,900
May 9, 20254,371.004,394.004,331.004,365.004,365.00150,400
May 8, 20254,380.004,390.004,345.004,357.004,357.00114,000
May 7, 20254,420.004,420.004,350.004,373.004,373.00163,000
May 2, 20254,376.004,461.004,361.004,437.004,437.00159,700
May 1, 20254,344.004,362.004,315.004,348.004,348.00111,800
Apr 30, 20254,309.004,343.004,273.004,332.004,332.00139,300
Apr 28, 20254,265.004,317.004,253.004,270.004,270.00151,800
Apr 25, 20254,352.004,375.004,249.004,264.004,264.00159,800
Apr 24, 20254,456.004,464.004,336.004,349.004,349.00170,100
Apr 23, 20254,526.004,532.004,468.004,497.004,497.00187,200
Apr 22, 20254,520.004,565.004,485.004,526.004,526.00196,400
Apr 21, 20254,493.004,514.004,444.004,505.004,505.00160,200
Apr 18, 20254,450.004,524.004,406.004,486.004,486.00174,200
Apr 17, 20254,471.004,500.004,360.004,450.004,450.00187,000
Apr 16, 20254,438.004,480.004,400.004,470.004,470.00233,900
Apr 15, 20254,400.004,507.004,381.004,423.004,423.00246,200
Apr 14, 20254,313.004,515.004,283.004,400.004,400.00489,600
Apr 11, 20253,930.004,288.003,900.004,288.004,288.00559,100
Apr 10, 20254,020.004,020.003,867.003,984.003,984.00304,600
Apr 9, 20253,891.003,891.003,783.003,810.003,810.00254,600
Apr 8, 20253,940.003,963.003,870.003,918.003,918.00280,700
Apr 7, 20253,885.004,013.003,855.003,870.003,870.00269,600
Apr 4, 20253,976.004,113.003,962.004,025.004,025.00215,500
Apr 3, 20253,894.004,021.003,876.003,978.003,978.00217,400
Apr 2, 20254,162.004,162.004,024.004,034.004,034.00202,000
Apr 1, 20254,056.004,183.004,056.004,159.004,159.00191,800
Mar 31, 20254,095.004,114.004,047.004,047.004,047.00174,900
Mar 28, 20254,165.004,165.004,109.004,137.004,137.00161,600
Mar 27, 20254,133.004,158.004,115.004,148.004,148.00107,600
Mar 26, 20254,165.004,167.004,121.004,150.004,150.0090,200
Mar 25, 20254,122.004,145.004,099.004,125.004,125.0074,700
Mar 24, 20254,120.004,141.004,085.004,125.004,125.00114,600
Mar 21, 20254,100.004,125.004,070.004,120.004,120.00173,600
Mar 19, 20254,077.004,127.004,077.004,100.004,100.00116,200
Mar 18, 20254,100.004,111.004,050.004,096.004,096.00160,400
Mar 17, 20254,062.004,102.004,035.004,097.004,097.00164,700
Mar 14, 20254,067.004,118.004,062.004,076.004,076.00170,500
Mar 13, 20254,000.004,093.003,986.004,079.004,079.00146,400
Mar 12, 20254,028.004,054.003,987.004,003.004,003.00247,700
Mar 11, 20254,114.004,165.004,066.004,080.004,080.00215,700
Mar 10, 20254,112.004,139.004,079.004,111.004,111.00193,100
Mar 7, 20254,070.004,098.004,021.004,098.004,098.00112,400
Mar 6, 20254,116.004,169.004,101.004,110.004,110.00102,800
Mar 5, 20254,153.004,189.004,125.004,156.004,156.00149,700
Mar 4, 20254,205.004,250.004,171.004,173.004,173.0093,300
Mar 3, 20254,212.004,239.004,180.004,205.004,205.00134,100
Feb 28, 20254,269.004,282.004,211.004,224.004,224.00185,100
Feb 27, 2025 2 Dividend
Feb 27, 20254,265.004,290.004,234.004,266.004,266.00159,700
Feb 26, 20254,376.004,380.004,315.004,340.004,338.00150,400
Feb 25, 20254,272.004,380.004,272.004,376.004,373.98126,600
Feb 21, 20254,220.004,321.004,204.004,284.004,282.03153,600
Feb 20, 20254,290.004,300.004,223.004,237.004,235.05113,400
Feb 19, 20254,316.004,376.004,292.004,309.004,307.01104,200
Feb 18, 20254,320.004,349.004,278.004,333.004,331.00113,400
Feb 17, 20254,301.004,367.004,295.004,330.004,328.00116,300
Feb 14, 20254,305.004,360.004,273.004,330.004,328.00138,500
Feb 13, 20254,292.004,298.004,260.004,263.004,261.0491,100
Feb 12, 20254,226.004,284.004,181.004,255.004,253.04133,800
Feb 10, 20254,230.004,238.004,178.004,190.004,188.0780,000
Feb 7, 20254,301.004,313.004,227.004,230.004,228.0575,200
Feb 6, 20254,316.004,338.004,275.004,313.004,311.0181,400
Feb 5, 20254,279.004,321.004,260.004,307.004,305.02101,000
Feb 4, 20254,413.004,428.004,297.004,300.004,298.02119,300
Feb 3, 20254,427.004,427.004,340.004,384.004,381.98177,600
Jan 31, 20254,492.004,502.004,450.004,455.004,452.95120,300
Jan 30, 20254,526.004,551.004,496.004,504.004,501.9297,000
Jan 29, 20254,564.004,585.004,528.004,551.004,548.90120,800
Jan 28, 20254,592.004,617.004,564.004,564.004,561.9093,600
Jan 27, 20254,670.004,675.004,566.004,566.004,563.90105,400
Jan 24, 20254,652.004,678.004,629.004,642.004,639.8696,400
Jan 23, 20254,618.004,663.004,605.004,640.004,637.8696,400
Jan 22, 20254,615.004,642.004,603.004,618.004,615.87119,300
Jan 21, 20254,543.004,618.004,543.004,594.004,591.88157,200
Jan 20, 20254,570.004,600.004,530.004,543.004,540.91139,200
Jan 17, 20254,630.004,637.004,558.004,595.004,592.88145,800
Jan 16, 20254,632.004,647.004,601.004,613.004,610.87157,300
Jan 15, 20254,644.004,676.004,589.004,632.004,629.87219,800
Jan 14, 20254,680.004,735.004,568.004,611.004,608.88552,700
Jan 10, 20254,250.004,685.004,244.004,656.004,653.852,090,100
Jan 9, 20254,044.004,047.004,017.004,044.004,042.14130,900
Jan 8, 20254,071.004,091.004,030.004,051.004,049.1386,400
Jan 7, 20254,044.004,090.004,039.004,067.004,065.13102,800
Jan 6, 20254,085.004,085.004,043.004,043.004,041.1498,900
Dec 30, 20244,155.004,160.004,077.004,085.004,083.1277,700
Dec 27, 20244,125.004,152.004,115.004,140.004,138.0983,000
Dec 26, 20244,066.004,116.004,066.004,091.004,089.1194,400
Dec 25, 20244,085.004,086.004,025.004,065.004,063.1396,000
Dec 24, 20244,075.004,092.004,045.004,080.004,078.12142,300
Dec 23, 20244,079.004,133.004,077.004,100.004,098.1183,200
Dec 20, 20244,138.004,151.004,092.004,119.004,117.10177,300
Dec 19, 20244,072.004,118.004,069.004,081.004,079.12111,300
Dec 18, 20244,157.004,157.004,111.004,111.004,109.1191,900
Dec 17, 20244,210.004,227.004,150.004,150.004,148.0997,200
Dec 16, 20244,235.004,248.004,188.004,215.004,213.0690,400
Dec 13, 20244,225.004,284.004,224.004,266.004,264.03106,600
Dec 12, 20244,298.004,300.004,248.004,283.004,281.03140,900
Dec 11, 20244,250.004,299.004,242.004,265.004,263.03111,500
Dec 10, 20244,238.004,256.004,198.004,216.004,214.06117,100
Dec 9, 20244,240.004,255.004,209.004,210.004,208.0691,400
Dec 6, 20244,245.004,271.004,221.004,240.004,238.0560,200
Dec 5, 20244,238.004,264.004,215.004,250.004,248.0497,300
Dec 4, 20244,239.004,251.004,191.004,238.004,236.05111,700
Dec 3, 20244,293.004,301.004,243.004,267.004,265.03115,400
Dec 2, 20244,160.004,256.004,131.004,234.004,232.05103,600
Nov 29, 20244,277.004,277.004,225.004,225.004,223.0573,500
Nov 28, 20244,269.004,288.004,246.004,277.004,275.0355,300
Nov 27, 20244,256.004,269.004,232.004,244.004,242.0464,900
Nov 26, 20244,272.004,302.004,222.004,248.004,246.0494,400
Nov 25, 20244,300.004,318.004,272.004,280.004,278.0387,400
Nov 22, 20244,322.004,328.004,239.004,277.004,275.0391,700
Nov 21, 20244,245.004,297.004,233.004,284.004,282.03100,400
Nov 20, 20244,268.004,288.004,225.004,234.004,232.0582,400
Nov 19, 20244,237.004,269.004,230.004,254.004,252.0463,200
Nov 18, 20244,210.004,228.004,188.004,224.004,222.0577,600
Nov 15, 20244,284.004,284.004,215.004,220.004,218.0674,800
Nov 14, 20244,283.004,288.004,239.004,239.004,237.0583,500
Nov 13, 20244,350.004,357.004,284.004,295.004,293.0297,600
Nov 12, 20244,399.004,399.004,321.004,368.004,365.99110,500
Nov 11, 20244,388.004,428.004,351.004,375.004,372.98145,000
Nov 8, 20244,450.004,464.004,347.004,373.004,370.98141,800
Nov 7, 20244,440.004,483.004,437.004,460.004,457.9498,700
Nov 6, 20244,475.004,496.004,418.004,438.004,435.96136,600
Nov 5, 20244,464.004,507.004,444.004,475.004,472.94178,500
Nov 1, 20244,418.004,525.004,390.004,480.004,477.94164,100
Oct 31, 20244,430.004,500.004,430.004,488.004,485.93238,700
Oct 30, 20244,393.004,433.004,388.004,404.004,401.97183,000
Oct 29, 20244,338.004,399.004,311.004,365.004,362.99141,500
Oct 28, 20244,311.004,354.004,277.004,338.004,336.00154,700
Oct 25, 20244,287.004,299.004,252.004,283.004,281.03141,100
Oct 24, 20244,323.004,359.004,290.004,299.004,297.02184,100
Oct 23, 20244,334.004,385.004,300.004,346.004,344.00203,600
Oct 22, 20244,300.004,333.004,293.004,303.004,301.02158,300
Oct 21, 20244,280.004,306.004,240.004,299.004,297.02153,400
Oct 18, 20244,320.004,364.004,251.004,291.004,289.02236,400
Oct 17, 20244,076.004,298.004,076.004,287.004,285.02315,900
Oct 16, 20244,050.004,154.004,050.004,076.004,074.12128,500
Oct 15, 20244,080.004,139.004,033.004,083.004,081.12143,900
Oct 11, 20244,095.004,198.004,025.004,038.004,036.14334,800
Oct 10, 20244,005.004,062.003,982.004,050.004,048.1394,700
Oct 9, 20244,045.004,098.004,007.004,026.004,024.14126,500
Oct 8, 20243,960.004,026.003,957.004,025.004,023.15121,300
Oct 7, 20244,020.004,031.003,985.004,001.003,999.16127,300
Oct 4, 20243,947.004,027.003,938.004,007.004,005.15127,400
Oct 3, 20243,954.003,966.003,928.003,950.003,948.18126,800
Oct 2, 20243,865.003,910.003,864.003,900.003,898.20119,900
Oct 1, 20243,863.003,898.003,852.003,887.003,885.2174,200
Sep 30, 20243,871.003,897.003,851.003,863.003,861.2289,900
Sep 27, 20243,991.004,015.003,958.003,960.003,958.1879,800
Sep 26, 20243,935.004,011.003,929.004,011.004,009.15136,500
Sep 25, 20243,903.003,956.003,892.003,929.003,927.1976,100
Sep 24, 20243,928.003,928.003,893.003,903.003,901.2092,700
Sep 20, 20243,955.003,992.003,916.003,928.003,926.19208,600
Sep 19, 20243,946.003,984.003,909.003,948.003,946.1874,400
Sep 18, 20243,940.003,961.003,874.003,910.003,908.20102,800
Sep 17, 20243,945.003,980.003,886.003,939.003,937.18133,300
Sep 13, 20243,937.003,948.003,897.003,925.003,923.1993,000
Sep 12, 20243,965.004,011.003,934.003,969.003,967.1799,600
Sep 11, 20244,035.004,035.003,923.003,955.003,953.1871,300
Sep 10, 20244,020.004,066.004,011.004,040.004,038.14127,400
Sep 9, 20243,988.004,040.003,972.004,037.004,035.1482,300
Sep 6, 20244,008.004,016.003,977.003,994.003,992.1662,200
Sep 5, 20244,006.004,029.003,974.003,991.003,989.1692,400
Sep 4, 20243,999.004,060.003,985.004,006.004,004.1592,600
Sep 3, 20244,018.004,072.004,018.004,066.004,064.1361,400
Sep 2, 20244,048.004,048.003,985.004,000.003,998.1673,500
Aug 30, 20244,047.004,077.004,021.004,058.004,056.13101,500
Aug 29, 2024 43 Dividend
Aug 29, 20244,060.004,090.004,031.004,047.004,045.1484,300
Aug 28, 20244,088.004,140.004,076.004,126.004,081.12117,200
Aug 27, 20244,140.004,140.004,086.004,103.004,058.3765,800
Aug 26, 20244,107.004,126.004,073.004,121.004,076.1752,300
Aug 23, 20244,128.004,140.004,095.004,140.004,094.9768,500
Aug 22, 20244,082.004,126.004,081.004,114.004,069.2568,800
Aug 21, 20244,050.004,077.004,042.004,070.004,025.7357,400
Aug 20, 20244,014.004,083.004,014.004,078.004,033.6485,000
Aug 19, 20244,000.004,045.003,992.004,013.003,969.3558,700
Aug 16, 20244,038.004,038.003,992.004,037.003,993.0992,600
Aug 15, 20243,965.004,020.003,939.004,006.003,962.4277,100
Aug 14, 20243,981.003,981.003,923.003,965.003,921.87105,500
Aug 13, 20243,929.003,980.003,850.003,975.003,931.76128,700
Aug 9, 20244,000.004,023.003,883.003,924.003,881.32186,600
Aug 8, 20243,866.004,013.003,849.003,980.003,936.71181,700
Aug 7, 20243,781.004,016.003,780.003,883.003,840.76314,700
Aug 6, 20243,874.003,956.003,797.003,851.003,809.11210,500
Aug 5, 20243,890.003,949.003,709.003,738.003,697.34257,300
Aug 2, 20244,010.004,019.003,934.003,950.003,907.03204,100
Aug 1, 20244,073.004,143.004,003.004,010.003,966.38124,800
Jul 31, 20244,097.004,152.004,089.004,143.004,097.93122,600
Jul 30, 20244,120.004,130.004,079.004,095.004,050.4696,100
Jul 29, 20244,057.004,137.004,041.004,120.004,075.18144,100
Jul 26, 20244,156.004,160.004,005.004,008.003,964.40229,400
Jul 25, 20244,150.004,185.004,104.004,154.004,108.81158,400
Jul 24, 20244,157.004,183.004,101.004,133.004,088.04129,700
Jul 23, 20244,058.004,164.004,031.004,155.004,109.80165,700
Jul 22, 20244,096.004,097.004,003.004,056.004,011.88127,800
Jul 19, 20244,114.004,144.004,059.004,096.004,051.45126,200
Jul 18, 20244,009.004,118.004,000.004,101.004,056.39181,000
Jul 17, 20244,000.004,023.003,980.004,001.003,957.48139,700
Jul 16, 20244,000.004,010.003,963.003,975.003,931.76247,000
Jul 12, 20243,914.004,012.003,900.003,954.003,910.99358,500
Jul 11, 20243,850.003,950.003,845.003,931.003,888.24355,300
Jul 10, 20243,807.003,834.003,784.003,830.003,788.34238,100
Jul 9, 20243,728.003,797.003,728.003,791.003,749.76230,100
Jul 8, 20243,741.003,757.003,708.003,728.003,687.45200,400
Jul 5, 20243,782.003,791.003,735.003,746.003,705.25147,200
Jul 4, 20243,752.003,798.003,746.003,793.003,751.74104,000
Jul 3, 20243,735.003,764.003,708.003,752.003,711.19194,000
Jul 2, 20243,765.003,774.003,729.003,753.003,712.18153,000
Jul 1, 20243,745.003,760.003,733.003,743.003,702.28128,300
Jun 28, 20243,708.003,728.003,700.003,717.003,676.5798,000
Jun 27, 20243,748.003,768.003,697.003,708.003,667.67116,400
Jun 26, 20243,772.003,778.003,755.003,755.003,714.15105,700
Jun 25, 20243,701.003,774.003,701.003,768.003,727.01115,300
Jun 24, 20243,677.003,718.003,655.003,704.003,663.71137,100
Jun 21, 20243,661.003,683.003,629.003,636.003,596.45424,000
Jun 20, 20243,651.003,686.003,641.003,664.003,624.1494,300
Jun 19, 20243,650.003,676.003,641.003,670.003,630.0888,500
Jun 18, 20243,733.003,747.003,657.003,676.003,636.01136,600
Jun 17, 20243,736.003,742.003,700.003,728.003,687.4592,100
Jun 14, 20243,700.003,767.003,700.003,744.003,703.27179,900
Jun 13, 20243,755.003,765.003,720.003,738.003,697.3477,000
Jun 12, 20243,764.003,791.003,758.003,764.003,723.0664,700
Jun 11, 20243,833.003,840.003,769.003,769.003,728.0072,200
Jun 10, 20243,788.003,826.003,779.003,820.003,778.45123,200
Jun 7, 20243,766.003,797.003,752.003,796.003,754.7179,300
Jun 6, 20243,820.003,820.003,751.003,776.003,734.9363,100
Jun 5, 20243,796.003,806.003,769.003,786.003,744.8278,300
Jun 4, 20243,760.003,828.003,757.003,804.003,762.62126,100
Jun 3, 20243,767.003,779.003,748.003,766.003,725.03100,700
May 31, 20243,682.003,741.003,682.003,736.003,695.36301,000
May 30, 20243,650.003,666.003,600.003,662.003,622.17127,000
May 29, 20243,700.003,710.003,665.003,672.003,632.06110,000
May 28, 20243,711.003,738.003,705.003,705.003,664.7085,600
May 27, 20243,738.003,746.003,699.003,741.003,700.31119,400
May 24, 20243,742.003,777.003,705.003,735.003,694.37205,500
May 23, 20243,705.003,722.003,696.003,709.003,668.65103,600

Related Tickers

600285.SS LINGRUI PHARM
23.58
+1.59%
 
603858.SS Shandong Buchang Pharmaceuticals Co., Ltd.
16.13
+0.44%
 
4521.T Kaken Pharmaceutical Co., Ltd.
3,738.00
0.00%
 
600420.SS SINOPHARM MODERN
10.48
+0.38%
 
600380.SS JOINCARE
10.89
+0.83%
 
300558.SZ Betta Pharmaceuticals Co., Ltd.
53.44
+8.35%
 
000423.SZ Dong-E-E-Jiao Co.,Ltd.
56.02
-0.60%
 
002603.SZ Shijiazhuang Yiling Pharmaceutical Co., Ltd.
14.73
+0.48%
 
600329.SS DA REN TANG
32.46
+2.01%
 
000963.SZ Huadong Medicine Co., Ltd
43.38
+2.46%