Singapore markets close in 5 hours 49 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,239.00-41.00 (-1.25%)
As of 11:35AM JST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20243,234.003,269.003,221.003,239.003,239.00351,600
03 Jul 20243,253.003,292.003,232.003,280.003,280.001,113,000
02 Jul 20243,321.003,340.003,287.003,288.003,288.00933,100
01 Jul 20243,375.003,386.003,325.003,348.003,348.00786,100
28 Jun 20243,346.003,385.003,335.003,371.003,371.00850,900
27 Jun 20243,330.003,357.003,303.003,324.003,324.00523,100
26 Jun 20243,337.003,342.003,298.003,334.003,334.00749,200
25 Jun 20243,385.003,423.003,310.003,336.003,336.001,306,600
24 Jun 20243,250.003,349.003,240.003,324.003,324.001,366,100
21 Jun 20243,198.003,244.003,175.003,208.003,208.001,396,000
20 Jun 20243,150.003,217.003,140.003,188.003,188.001,078,500
19 Jun 20243,100.003,150.003,089.003,127.003,127.00582,800
18 Jun 20243,151.003,178.003,105.003,112.003,112.00784,000
17 Jun 20243,110.003,160.003,102.003,132.003,132.001,167,600
14 Jun 20242,961.003,069.002,933.003,060.003,060.001,831,900
13 Jun 20242,903.002,945.502,900.502,926.002,926.00685,700
12 Jun 20242,911.002,911.002,879.002,890.502,890.50536,300
11 Jun 20242,960.002,960.002,909.002,919.502,919.50723,200
10 Jun 20242,975.002,993.002,960.002,966.502,966.50601,700
07 Jun 20243,038.003,056.002,977.002,999.002,999.00787,500
06 Jun 20243,050.003,053.002,982.503,002.003,002.001,314,500
05 Jun 20242,914.502,992.002,869.502,980.502,980.502,242,000
04 Jun 20242,810.002,827.002,781.002,814.502,814.50581,200
03 Jun 20242,799.002,808.002,737.002,778.002,778.00650,600
31 May 20242,724.002,765.002,724.002,761.002,761.00789,400
30 May 20242,644.002,733.002,640.502,721.502,721.50858,000
29 May 20242,715.002,715.002,676.502,676.502,676.501,014,800
28 May 20242,734.502,734.502,702.002,720.502,720.50630,000
27 May 20242,739.002,739.002,705.002,723.002,723.00812,700
24 May 20242,777.002,783.002,739.002,753.002,753.00880,000
23 May 20242,767.002,821.002,738.502,807.002,807.001,064,600
22 May 20242,804.502,805.502,730.002,733.002,733.001,363,200
21 May 20242,860.502,875.002,797.002,805.002,805.001,107,500
20 May 20242,877.002,890.502,857.502,881.502,881.50651,800
17 May 20242,885.002,892.502,845.002,874.002,874.00901,700
16 May 20242,892.002,900.502,833.002,890.002,890.00921,900
15 May 20242,990.003,006.002,878.002,888.002,888.001,511,100
14 May 20242,989.503,087.002,986.002,995.002,995.001,411,700
13 May 20243,183.003,184.003,125.003,178.003,178.00495,300
10 May 20243,140.003,230.003,134.003,210.003,210.001,083,400
09 May 20243,071.003,147.003,065.003,146.003,146.00720,700
08 May 20243,041.003,120.003,037.003,078.003,078.00728,100
07 May 20243,064.003,080.003,019.003,045.003,045.00544,900
02 May 20243,088.003,098.003,052.003,064.003,064.00492,500
01 May 20243,060.003,092.003,051.003,079.003,079.00504,900
30 Apr 20243,077.003,095.003,040.003,083.003,083.00691,500
26 Apr 20242,967.003,070.002,942.003,036.003,036.001,219,100
25 Apr 20242,952.503,019.002,951.502,962.002,962.001,467,000
24 Apr 20242,944.502,946.002,886.002,922.002,922.00927,100
23 Apr 20242,973.503,024.002,973.002,983.002,983.00656,600
22 Apr 20242,962.003,007.002,958.002,975.002,975.00919,200
19 Apr 20242,911.502,953.502,870.502,918.502,918.501,094,100
18 Apr 20242,856.002,903.002,848.502,886.002,886.00630,100
17 Apr 20242,864.002,874.002,831.502,848.502,848.50722,500
16 Apr 20242,895.002,896.502,836.002,862.502,862.501,200,200
15 Apr 20242,930.002,972.502,906.502,970.502,970.50628,100
12 Apr 20242,950.002,975.002,933.502,957.002,957.00764,800
11 Apr 20242,895.002,933.502,865.502,933.002,933.00515,000
10 Apr 20242,989.002,994.002,920.002,920.002,920.00905,400
09 Apr 20242,930.002,934.502,898.002,911.502,911.50629,600
08 Apr 20242,905.002,943.502,884.502,938.502,938.50779,700
05 Apr 20243,000.003,004.002,827.002,885.002,885.002,830,400
04 Apr 20243,050.003,052.002,989.003,011.003,011.00785,500
03 Apr 20242,970.003,032.002,962.003,024.003,024.00832,300
02 Apr 20243,000.003,015.002,943.002,972.002,972.00733,400
01 Apr 20242,985.003,027.002,961.003,004.003,004.00692,400
29 Mar 20242,950.002,982.002,942.002,964.002,964.00620,700
28 Mar 20243,069.003,070.002,931.502,931.502,931.501,221,400
28 Mar 202415 Dividend
27 Mar 20243,121.003,159.003,068.003,090.003,075.001,043,700
26 Mar 20243,124.003,142.003,034.003,116.003,100.87879,400
25 Mar 20243,170.003,179.003,123.003,159.003,143.67596,500
22 Mar 20243,170.003,174.003,123.003,150.003,134.71564,900
21 Mar 20243,150.003,184.003,136.003,170.003,154.61750,200
19 Mar 20243,122.003,148.003,078.003,148.003,132.72671,000
18 Mar 20243,054.003,128.003,052.003,116.003,100.87859,800
15 Mar 20243,080.003,099.003,017.003,050.003,035.191,162,400
14 Mar 20242,961.003,066.002,925.503,054.003,039.171,198,100
13 Mar 20242,934.002,945.502,840.002,861.002,847.11712,200
12 Mar 20242,898.002,933.002,866.502,933.002,918.76556,100
11 Mar 20242,929.002,952.502,860.002,898.002,883.93754,500
08 Mar 20242,951.002,958.002,916.002,939.502,925.23828,600
07 Mar 20242,982.502,995.002,964.002,982.502,968.02551,900
06 Mar 20242,980.003,002.002,962.502,982.502,968.02590,400
05 Mar 20242,998.503,015.002,953.002,993.502,978.97583,400
04 Mar 20243,050.003,087.003,001.003,003.002,988.42696,600
01 Mar 20243,031.003,059.002,999.503,017.003,002.35615,500
29 Feb 20243,055.003,082.003,010.003,041.003,026.24727,700
28 Feb 20243,005.003,086.003,005.003,058.003,043.16811,200
27 Feb 20243,006.003,023.002,987.003,005.002,990.41603,200
26 Feb 20242,995.503,040.002,970.003,037.003,022.26818,100
22 Feb 20243,061.003,071.002,973.502,995.502,980.96699,600
21 Feb 20242,959.502,993.502,935.502,992.002,977.48787,800
20 Feb 20242,931.002,949.502,915.002,943.002,928.71571,100
19 Feb 20242,953.002,983.002,927.002,944.502,930.21847,800
16 Feb 20242,882.503,007.002,882.002,975.002,960.561,071,500
15 Feb 20243,040.003,040.002,874.502,878.502,864.531,403,500
14 Feb 20243,087.003,087.002,974.003,034.003,019.271,224,300
13 Feb 20243,109.003,147.003,066.003,120.003,104.852,407,300
09 Feb 20242,979.003,013.002,918.002,964.002,949.611,213,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...