Tokyo - Delayed Quote JPY

Tsumura & Co. (4540.T)

Compare
4,528.00
+15.00
+(0.33%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20254,561.004,575.004,517.004,528.004,528.00178,800
Jan 23, 20254,485.004,521.004,480.004,513.004,513.00138,800
Jan 22, 20254,495.004,551.004,495.004,518.004,518.00167,900
Jan 21, 20254,458.004,508.004,458.004,505.004,505.00156,500
Jan 20, 20254,511.004,515.004,457.004,469.004,469.00157,000
Jan 17, 20254,480.004,558.004,480.004,511.004,511.00130,300
Jan 16, 20254,515.004,537.004,478.004,478.004,478.00144,200
Jan 15, 20254,560.004,572.004,494.004,515.004,515.00203,100
Jan 14, 20254,630.004,645.004,558.004,576.004,576.00205,600
Jan 10, 20254,684.004,701.004,648.004,656.004,656.00214,000
Jan 9, 20254,712.004,729.004,672.004,710.004,710.00144,300
Jan 8, 20254,686.004,728.004,673.004,712.004,712.00145,300
Jan 7, 20254,685.004,775.004,680.004,703.004,703.00214,800
Jan 6, 20254,737.004,747.004,674.004,675.004,675.00178,400
Dec 30, 20244,736.004,759.004,705.004,708.004,708.00161,700
Dec 27, 20244,702.004,742.004,677.004,742.004,742.00178,800
Dec 26, 20244,698.004,720.004,686.004,711.004,711.00124,300
Dec 25, 20244,690.004,698.004,611.004,675.004,675.00239,200
Dec 24, 20244,701.004,746.004,698.004,726.004,726.00186,200
Dec 23, 20244,800.004,847.004,696.004,726.004,726.00356,700
Dec 20, 20244,800.004,856.004,776.004,847.004,847.00212,800
Dec 19, 20244,722.004,790.004,720.004,769.004,769.00181,400
Dec 18, 20244,860.004,880.004,757.004,792.004,792.00212,800
Dec 17, 20244,825.004,880.004,815.004,838.004,838.00129,900
Dec 16, 20244,878.004,900.004,829.004,832.004,832.00199,300
Dec 13, 20244,770.004,886.004,766.004,869.004,869.00223,800
Dec 12, 20244,828.004,877.004,819.004,824.004,824.00208,500
Dec 11, 20244,792.004,825.004,777.004,802.004,802.00139,000
Dec 10, 20244,909.004,918.004,779.004,804.004,804.00210,800
Dec 9, 20244,895.004,920.004,861.004,882.004,882.00158,000
Dec 6, 20244,883.004,904.004,827.004,868.004,868.00148,300
Dec 5, 20244,929.004,933.004,875.004,890.004,890.00171,900
Dec 4, 20244,896.004,939.004,833.004,895.004,895.00244,500
Dec 3, 20244,960.004,999.004,915.004,934.004,934.00276,100
Dec 2, 20244,961.004,999.004,886.004,890.004,890.00368,100
Nov 29, 20244,855.004,869.004,821.004,821.004,821.00128,500
Nov 28, 20244,809.004,867.004,809.004,845.004,845.00178,500
Nov 27, 20244,822.004,835.004,751.004,797.004,797.00218,700
Nov 26, 20244,770.004,870.004,770.004,836.004,836.00222,000
Nov 25, 20244,878.004,888.004,751.004,751.004,751.00242,800
Nov 22, 20244,804.004,861.004,774.004,858.004,858.00158,500
Nov 21, 20244,920.004,944.004,815.004,823.004,823.00201,000
Nov 20, 20244,942.004,950.004,850.004,887.004,887.00158,500
Nov 19, 20244,752.004,936.004,708.004,921.004,921.00288,500
Nov 18, 20244,760.004,809.004,747.004,777.004,777.00234,900
Nov 15, 20244,884.004,915.004,792.004,800.004,800.00329,100
Nov 14, 20244,862.004,912.004,833.004,884.004,884.00189,600
Nov 13, 20244,906.004,946.004,853.004,909.004,909.00215,300
Nov 12, 20245,000.005,049.004,898.004,954.004,954.00475,600
Nov 11, 20244,862.004,933.004,804.004,865.004,865.00312,500
Nov 8, 20244,890.004,948.004,729.004,792.004,792.00702,100
Nov 7, 20244,929.004,995.004,811.004,960.004,960.00777,200
Nov 6, 20244,862.004,968.004,825.004,920.004,920.00248,700
Nov 5, 20244,670.004,878.004,620.004,860.004,860.00448,400
Nov 1, 20244,932.005,000.004,870.004,880.004,880.00234,300
Oct 31, 20245,092.005,097.004,971.005,007.005,007.00322,300
Oct 30, 20245,049.005,116.005,034.005,070.005,070.00900,600
Oct 29, 20244,972.005,037.004,910.005,023.005,023.00333,000
Oct 28, 20244,918.004,972.004,880.004,950.004,950.00235,800
Oct 25, 20244,887.004,910.004,834.004,902.004,902.00318,100
Oct 24, 20244,859.004,934.004,833.004,923.004,923.00232,500
Oct 23, 20244,911.004,959.004,889.004,896.004,896.00158,600
Oct 22, 20244,896.004,934.004,890.004,912.004,912.00277,800
Oct 21, 20244,893.004,937.004,858.004,922.004,922.00304,200
Oct 18, 20244,905.004,930.004,882.004,887.004,887.00229,000
Oct 17, 20244,955.004,955.004,852.004,881.004,881.00345,100
Oct 16, 20244,944.005,050.004,940.004,946.004,946.00321,900
Oct 15, 20244,933.004,945.004,870.004,913.004,913.00357,400
Oct 11, 20244,981.004,990.004,906.004,925.004,925.00348,100
Oct 10, 20245,000.005,019.004,926.004,992.004,992.00357,400
Oct 9, 20245,042.005,057.004,925.004,964.004,964.00492,600
Oct 8, 20245,030.005,138.004,935.004,944.004,944.00717,200
Oct 7, 20244,900.005,016.004,877.005,009.005,009.00638,100
Oct 4, 20244,746.004,890.004,730.004,886.004,886.00620,400
Oct 3, 20244,874.004,920.004,708.004,746.004,746.001,226,600
Oct 2, 20244,700.004,871.004,691.004,804.004,804.00815,000
Oct 1, 20244,565.004,690.004,541.004,690.004,690.00763,000
Sep 30, 20244,449.004,561.004,431.004,512.004,512.00754,400
Sep 27, 2024 68.00 Dividend
Sep 27, 20244,425.004,517.004,420.004,471.004,471.00515,900
Sep 26, 20244,400.004,530.004,381.004,521.004,453.00869,800
Sep 25, 20244,230.004,375.004,220.004,341.004,275.71567,500
Sep 24, 20244,125.004,254.004,105.004,241.004,177.21759,400
Sep 20, 20243,977.003,989.003,950.003,971.003,911.27331,100
Sep 19, 20243,950.003,975.003,941.003,950.003,890.59142,600
Sep 18, 20243,861.003,900.003,859.003,896.003,837.40196,800
Sep 17, 20243,889.003,910.003,820.003,866.003,807.85251,700
Sep 13, 20243,844.003,875.003,840.003,860.003,801.94182,600
Sep 12, 20243,859.003,923.003,822.003,862.003,803.91191,700
Sep 11, 20243,941.003,941.003,777.003,803.003,745.80176,200
Sep 10, 20243,959.003,984.003,934.003,941.003,881.72234,400
Sep 9, 20243,863.003,952.003,820.003,940.003,880.74274,400
Sep 6, 20243,882.003,954.003,882.003,933.003,873.84292,100
Sep 5, 20243,866.003,941.003,858.003,896.003,837.40213,800
Sep 4, 20243,915.003,947.003,838.003,849.003,791.11239,100
Sep 3, 20243,943.003,987.003,940.003,985.003,925.06116,900
Sep 2, 20244,007.004,007.003,915.003,943.003,883.69237,700
Aug 30, 20243,989.004,029.003,956.004,027.003,966.43353,500
Aug 29, 20244,043.004,063.003,994.004,019.003,958.55192,000
Aug 28, 20244,020.004,049.004,014.004,049.003,988.10144,000
Aug 27, 20244,014.004,015.003,982.004,003.003,942.7997,300
Aug 26, 20243,988.003,997.003,934.003,981.003,921.12153,500
Aug 23, 20244,000.004,009.003,976.003,997.003,936.88209,000
Aug 22, 20243,967.004,049.003,951.004,002.003,941.81327,900
Aug 21, 20243,924.003,947.003,892.003,913.003,854.14115,400
Aug 20, 20243,957.003,970.003,910.003,948.003,888.62160,800
Aug 19, 20243,937.003,967.003,889.003,907.003,848.24256,900
Aug 16, 20243,870.003,926.003,850.003,926.003,866.95264,000
Aug 15, 20243,824.003,860.003,788.003,813.003,755.65181,000
Aug 14, 20243,880.003,915.003,798.003,824.003,766.48231,900
Aug 13, 20243,742.003,829.003,742.003,827.003,769.44275,500
Aug 9, 20243,793.003,820.003,669.003,702.003,646.32305,300
Aug 8, 20243,710.003,834.003,706.003,723.003,667.00304,400
Aug 7, 20243,724.003,939.003,641.003,780.003,723.15637,200
Aug 6, 20243,773.003,773.003,584.003,615.003,560.63859,500
Aug 5, 20243,517.003,650.003,316.003,353.003,302.57683,100
Aug 2, 20243,706.003,783.003,656.003,657.003,602.00552,700
Aug 1, 20243,937.003,937.003,806.003,827.003,769.44382,400
Jul 31, 20243,940.004,005.003,932.004,005.003,944.76211,000
Jul 30, 20243,948.003,983.003,921.003,974.003,914.23229,700
Jul 29, 20243,934.003,978.003,923.003,948.003,888.62198,500
Jul 26, 20243,925.003,945.003,868.003,880.003,821.64305,600
Jul 25, 20243,950.003,955.003,891.003,914.003,855.13278,400
Jul 24, 20243,995.004,055.003,972.003,995.003,934.91282,200
Jul 23, 20243,990.004,056.003,983.004,043.003,982.19245,700
Jul 22, 20243,990.004,013.003,962.003,971.003,911.27260,800
Jul 19, 20243,950.004,005.003,934.003,980.003,920.14267,300
Jul 18, 20243,977.003,996.003,946.003,956.003,896.50398,700
Jul 17, 20244,105.004,114.004,001.004,009.003,948.70575,700
Jul 16, 20244,158.004,158.004,074.004,079.004,017.65404,400
Jul 12, 20244,133.004,229.004,130.004,200.004,136.83301,300
Jul 11, 20244,220.004,227.004,179.004,192.004,128.95357,100
Jul 10, 20244,218.004,223.004,153.004,208.004,144.71304,500
Jul 9, 20244,173.004,201.004,149.004,176.004,113.19264,700
Jul 8, 20244,091.004,156.004,091.004,154.004,091.52267,900
Jul 5, 20244,065.004,090.004,038.004,066.004,004.84249,200
Jul 4, 20244,106.004,118.004,063.004,079.004,017.65198,600
Jul 3, 20244,150.004,166.004,070.004,106.004,044.24219,000
Jul 2, 20244,139.004,215.004,139.004,160.004,097.43318,200
Jul 1, 20244,090.004,187.004,089.004,127.004,064.93386,900
Jun 28, 20244,215.004,237.004,082.004,105.004,043.26903,300
Jun 27, 20244,187.004,286.004,155.004,266.004,201.84387,400
Jun 26, 20244,241.004,275.004,208.004,228.004,164.41241,800
Jun 25, 20244,210.004,275.004,200.004,259.004,194.94355,600
Jun 24, 20244,117.004,237.004,100.004,210.004,146.68416,900
Jun 21, 20244,091.004,137.004,085.004,125.004,062.96405,600
Jun 20, 20244,074.004,108.004,043.004,052.003,991.05269,900
Jun 19, 20244,109.004,125.004,035.004,047.003,986.13245,300
Jun 18, 20244,075.004,111.004,055.004,081.004,019.62257,700
Jun 17, 20244,084.004,095.004,007.004,063.004,001.89190,400
Jun 14, 20243,977.004,067.003,975.004,050.003,989.08343,800
Jun 13, 20244,090.004,149.004,018.004,047.003,986.13433,500
Jun 12, 20244,050.004,050.003,978.004,032.003,971.35263,400
Jun 11, 20244,029.004,094.004,021.004,047.003,986.13292,100
Jun 10, 20243,987.004,042.003,976.004,042.003,981.20288,600
Jun 7, 20243,970.003,989.003,940.003,962.003,902.41192,900
Jun 6, 20244,059.004,059.003,935.003,961.003,901.42267,700
Jun 5, 20244,002.004,084.003,996.004,027.003,966.43374,100
Jun 4, 20244,015.004,025.003,971.004,002.003,941.81261,100
Jun 3, 20243,960.004,051.003,959.004,007.003,946.73345,900
May 31, 20243,858.003,955.003,844.003,950.003,890.59456,900
May 30, 20243,784.003,833.003,740.003,820.003,762.54387,700
May 29, 20243,806.003,807.003,747.003,769.003,712.31286,500
May 28, 20243,816.003,829.003,775.003,806.003,748.75308,100
May 27, 20243,872.003,872.003,807.003,861.003,802.93229,100
May 24, 20243,868.003,886.003,816.003,867.003,808.84354,000
May 23, 20243,948.003,949.003,861.003,902.003,843.31377,000
May 22, 20243,900.003,911.003,851.003,878.003,819.67421,800
May 21, 20243,976.004,038.003,913.003,929.003,869.90373,400
May 20, 20243,965.004,022.003,943.003,957.003,897.48396,700
May 17, 20243,887.003,978.003,878.003,947.003,887.63325,600
May 16, 20243,885.003,931.003,850.003,901.003,842.33511,400
May 15, 20244,049.004,090.003,951.003,951.003,891.57494,600
May 14, 20244,071.004,118.004,023.004,057.003,995.98678,200
May 13, 20244,387.004,388.004,054.004,071.004,009.772,009,900
May 10, 20244,392.004,392.004,383.004,392.004,325.941,121,000
May 9, 20243,726.003,732.003,656.003,692.003,636.47463,100
May 8, 20243,701.003,772.003,685.003,750.003,693.60348,000
May 7, 20243,712.003,797.003,701.003,757.003,700.49382,600
May 2, 20243,819.003,825.003,721.003,740.003,683.75243,600
May 1, 20243,769.003,799.003,734.003,785.003,728.07307,000
Apr 30, 20243,799.003,824.003,771.003,800.003,742.84299,900
Apr 26, 20243,727.003,755.003,643.003,755.003,698.52537,300
Apr 25, 20243,745.003,758.003,691.003,700.003,644.35466,300
Apr 24, 20243,758.003,764.003,693.003,759.003,702.46370,800
Apr 23, 20243,731.003,812.003,730.003,777.003,720.19377,500
Apr 22, 20243,795.003,824.003,745.003,794.003,736.93361,700
Apr 19, 20243,814.003,814.003,663.003,777.003,720.19606,700
Apr 18, 20243,878.003,899.003,843.003,850.003,792.09325,000
Apr 17, 20243,935.003,946.003,833.003,880.003,821.64414,700
Apr 16, 20243,899.003,931.003,872.003,911.003,852.17303,400
Apr 15, 20243,938.003,965.003,865.003,913.003,854.14324,800
Apr 12, 20243,930.003,978.003,921.003,960.003,900.44252,400
Apr 11, 20243,933.003,975.003,889.003,958.003,898.47387,100
Apr 10, 20243,895.003,952.003,878.003,926.003,866.95313,600
Apr 9, 20243,959.003,974.003,900.003,940.003,880.74407,600
Apr 8, 20243,812.003,930.003,780.003,926.003,866.95453,300
Apr 5, 20243,820.003,836.003,773.003,811.003,753.68484,400
Apr 4, 20243,810.003,903.003,779.003,867.003,808.84433,600
Apr 3, 20243,800.003,838.003,737.003,771.003,714.28521,300
Apr 2, 20243,801.003,825.003,721.003,755.003,698.52609,100
Apr 1, 20243,799.003,851.003,762.003,834.003,776.33659,700
Mar 29, 20243,760.003,892.003,701.003,803.003,745.80298,400
Mar 28, 2024 50.00 Dividend
Mar 28, 20243,800.003,825.003,745.003,763.003,706.40492,000
Mar 27, 20243,888.003,890.003,814.003,854.003,746.78446,600
Mar 26, 20243,867.003,891.003,811.003,847.003,739.98573,900
Mar 25, 20244,049.004,082.003,891.003,891.003,782.76861,600
Mar 22, 20243,959.004,028.003,920.004,000.003,888.72981,500
Mar 21, 20243,860.003,938.003,744.003,786.003,680.68648,600
Mar 19, 20243,634.003,809.003,611.003,790.003,684.56547,600
Mar 18, 20243,671.003,689.003,633.003,658.003,556.24328,700
Mar 15, 20243,716.003,716.003,619.003,670.003,567.90615,100
Mar 14, 20243,725.003,731.003,653.003,722.003,618.46420,200
Mar 13, 20243,665.003,739.003,568.003,689.003,586.37751,400
Mar 12, 20243,662.003,708.003,599.003,686.003,583.46597,700
Mar 11, 20243,600.003,744.003,583.003,684.003,581.511,299,900
Mar 8, 20243,658.003,707.003,484.003,543.003,444.441,763,100
Mar 7, 20243,800.003,825.003,643.003,728.003,624.293,606,200
Mar 6, 20243,016.003,266.003,003.003,266.003,175.142,756,800
Mar 5, 20242,740.502,771.502,721.002,765.502,688.57225,500
Mar 4, 20242,762.502,769.502,742.002,745.002,668.64229,200
Mar 1, 20242,749.002,777.502,748.502,761.502,684.68195,700
Feb 29, 20242,750.002,773.002,738.002,760.002,683.22334,600
Feb 28, 20242,750.002,758.502,743.502,753.002,676.41202,300
Feb 27, 20242,742.002,772.502,742.002,756.002,679.33140,900
Feb 26, 20242,745.002,761.002,737.002,743.502,667.18310,500
Feb 22, 20242,737.502,749.502,707.002,731.002,655.03345,400
Feb 21, 20242,771.002,772.502,737.002,750.002,673.50175,300
Feb 20, 20242,772.002,780.002,750.002,762.002,685.16199,500
Feb 19, 20242,796.002,819.502,752.002,766.502,689.54208,900
Feb 16, 20242,796.002,829.002,787.002,801.002,723.08320,600
Feb 15, 20242,766.002,783.502,735.002,752.002,675.44282,700
Feb 14, 20242,838.502,841.502,765.502,766.502,689.54283,800
Feb 13, 20242,820.002,833.502,803.002,830.502,751.76340,600
Feb 9, 20242,850.002,850.002,809.002,816.002,737.66279,500
Feb 8, 20242,948.002,963.002,875.502,883.502,803.28407,200
Feb 7, 20242,876.003,009.002,850.502,933.502,851.891,124,800
Feb 6, 20242,692.002,711.002,662.502,690.002,615.17195,400
Feb 5, 20242,699.002,717.502,683.502,695.502,620.51135,500
Feb 2, 20242,682.502,700.002,670.002,691.502,616.62165,300
Feb 1, 20242,663.502,711.502,663.502,695.502,620.51242,500
Jan 31, 20242,666.002,681.502,656.002,674.502,600.10213,600
Jan 30, 20242,690.002,701.002,668.002,668.002,593.78175,900
Jan 29, 20242,685.002,715.002,680.002,705.002,629.75105,400
Jan 26, 20242,683.002,713.002,671.002,684.502,609.82226,400
Jan 25, 20242,671.002,700.002,667.002,683.502,608.85188,900
Jan 24, 20242,725.002,725.002,667.502,674.502,600.10188,900

Related Tickers

4887.T Sawai Group Holdings Co., Ltd.
2,027.00
+0.67%
 
600079.SS HUMANWELL HEALTHCARE
21.89
-0.27%
 
4530.T Hisamitsu Pharmaceutical Co., Inc.
4,642.00
+0.04%
 
600085.SS TONGRENTANG
36.75
+0.14%
 
4521.T Kaken Pharmaceutical Co., Ltd.
4,292.00
+1.35%
 
ALKEM.BO Alkem Laboratories Limited
5,026.80
-2.95%
 
000963.SZ Huadong Medicine Co., Ltd
34.11
-0.93%
 
000999.SZ China Resources Sanjiu Medical & Pharmaceutical Co., Ltd.
44.18
+0.61%
 
002001.SZ Zhejiang NHU Company Ltd.
22.49
+0.40%
 
000250.KQ Sam Chun Dang Pharm. Co., Ltd
172,000.00
-0.58%