Singapore markets open in 6 hours 10 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,636.00-28.00 (-0.76%)
At close: 03:15PM JST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20243,661.003,683.003,629.003,636.003,636.00424,000
20 Jun 20243,651.003,686.003,641.003,664.003,664.0094,300
19 Jun 20243,650.003,676.003,641.003,670.003,670.0088,500
18 Jun 20243,733.003,747.003,657.003,676.003,676.00136,600
17 Jun 20243,736.003,742.003,700.003,728.003,728.0092,100
14 Jun 20243,700.003,767.003,700.003,744.003,744.00179,900
13 Jun 20243,755.003,765.003,720.003,738.003,738.0077,000
12 Jun 20243,764.003,791.003,758.003,764.003,764.0064,700
11 Jun 20243,833.003,840.003,769.003,769.003,769.0072,200
10 Jun 20243,788.003,826.003,779.003,820.003,820.00123,200
07 Jun 20243,766.003,797.003,752.003,796.003,796.0079,300
06 Jun 20243,820.003,820.003,751.003,776.003,776.0063,100
05 Jun 20243,796.003,806.003,769.003,786.003,786.0078,300
04 Jun 20243,760.003,828.003,757.003,804.003,804.00126,100
03 Jun 20243,767.003,779.003,748.003,766.003,766.00100,700
31 May 20243,682.003,741.003,682.003,736.003,736.00301,000
30 May 20243,650.003,666.003,600.003,662.003,662.00127,000
29 May 20243,700.003,710.003,665.003,672.003,672.00110,000
28 May 20243,711.003,738.003,705.003,705.003,705.0085,600
27 May 20243,738.003,746.003,699.003,741.003,741.00119,400
24 May 20243,742.003,777.003,705.003,735.003,735.00205,500
23 May 20243,705.003,722.003,696.003,709.003,709.00103,600
22 May 20243,750.003,768.003,697.003,709.003,709.00160,700
21 May 20243,809.003,815.003,750.003,750.003,750.00147,800
20 May 20243,795.003,835.003,794.003,809.003,809.0086,300
17 May 20243,792.003,817.003,768.003,796.003,796.0093,100
16 May 20243,774.003,803.003,766.003,796.003,796.00132,700
15 May 20243,790.003,804.003,761.003,774.003,774.0079,600
14 May 20243,785.003,816.003,785.003,795.003,795.0065,900
13 May 20243,805.003,816.003,776.003,793.003,793.0081,400
10 May 20243,840.003,854.003,805.003,823.003,823.00120,900
09 May 20243,800.003,874.003,779.003,835.003,835.00187,800
08 May 20243,783.003,792.003,738.003,778.003,778.00134,500
07 May 20243,741.003,769.003,721.003,766.003,766.00212,600
02 May 20243,850.003,858.003,729.003,740.003,740.00323,000
01 May 20243,820.003,835.003,798.003,819.003,819.00143,600
30 Apr 20243,798.003,824.003,769.003,823.003,823.00111,900
26 Apr 20243,740.003,779.003,688.003,779.003,779.00224,600
25 Apr 20243,734.003,736.003,701.003,710.003,710.00203,900
24 Apr 20243,788.003,792.003,740.003,748.003,748.00122,000
23 Apr 20243,790.003,799.003,762.003,780.003,780.00101,800
22 Apr 20243,732.003,781.003,720.003,774.003,774.00172,700
19 Apr 20243,738.003,753.003,695.003,719.003,719.00170,500
18 Apr 20243,745.003,791.003,714.003,738.003,738.00196,300
17 Apr 20243,800.003,800.003,708.003,725.003,725.00164,500
16 Apr 20243,794.003,819.003,766.003,800.003,800.00200,300
15 Apr 20243,909.003,930.003,784.003,825.003,825.00304,500
12 Apr 20243,868.003,927.003,792.003,909.003,909.00311,400
11 Apr 20243,932.003,969.003,901.003,938.003,938.00162,300
10 Apr 20243,984.004,002.003,953.003,955.003,955.00128,400
09 Apr 20243,957.003,962.003,921.003,960.003,960.00135,200
08 Apr 20243,950.003,968.003,915.003,957.003,957.00102,200
05 Apr 20243,859.003,926.003,840.003,926.003,926.00150,200
04 Apr 20243,875.003,902.003,845.003,882.003,882.00123,000
03 Apr 20243,830.003,879.003,817.003,857.003,857.00139,900
02 Apr 20243,901.003,913.003,830.003,841.003,841.00145,100
01 Apr 20243,962.003,971.003,903.003,915.003,915.00175,300
29 Mar 20243,910.003,970.003,897.003,957.003,957.0083,100
28 Mar 20243,990.004,002.003,897.003,913.003,913.00155,400
27 Mar 20244,031.004,038.003,995.004,000.004,000.00118,800
26 Mar 20243,976.004,010.003,933.004,005.004,005.00135,800
25 Mar 20244,020.004,054.003,985.003,985.003,985.00145,400
22 Mar 20244,003.004,037.003,971.004,035.004,035.00130,200
21 Mar 20244,032.004,032.003,990.003,994.003,994.00162,100
19 Mar 20243,976.004,008.003,962.004,005.004,005.00201,100
18 Mar 20243,958.004,014.003,930.003,989.003,989.00338,200
15 Mar 20243,820.003,902.003,808.003,901.003,901.00605,600
14 Mar 20243,817.003,828.003,792.003,828.003,828.00187,300
13 Mar 20243,807.003,841.003,788.003,800.003,800.00189,700
12 Mar 20243,816.003,839.003,771.003,819.003,819.00140,200
11 Mar 20243,833.003,839.003,777.003,821.003,821.00206,700
08 Mar 20243,803.003,856.003,774.003,842.003,842.00223,300
07 Mar 20243,805.003,824.003,779.003,805.003,805.00159,400
06 Mar 20243,781.003,841.003,780.003,801.003,801.00134,600
05 Mar 20243,813.003,826.003,762.003,780.003,780.00175,500
04 Mar 20243,870.003,884.003,833.003,842.003,842.00171,900
01 Mar 20243,874.003,913.003,862.003,873.003,873.00167,900
29 Feb 20243,901.003,915.003,850.003,874.003,874.00201,200
28 Feb 20243,943.003,944.003,891.003,918.003,918.00178,500
28 Feb 202442.5 Dividend
27 Feb 20243,997.003,997.003,997.003,997.003,954.5034,000
26 Feb 20243,994.004,050.003,970.004,028.003,985.17238,900
22 Feb 20244,000.004,014.003,958.003,973.003,930.76203,300
21 Feb 20244,042.004,042.003,981.004,005.003,962.41130,600
20 Feb 20244,036.004,055.004,020.004,030.003,987.15119,400
19 Feb 20244,036.004,052.003,998.004,030.003,987.15145,100
16 Feb 20244,024.004,076.003,997.004,058.004,014.85229,400
15 Feb 20244,097.004,097.003,958.003,974.003,931.74243,400
14 Feb 20244,130.004,132.004,040.004,085.004,041.56179,900
13 Feb 20244,150.004,162.004,098.004,152.004,107.85178,600
09 Feb 20244,106.004,162.004,085.004,143.004,098.95158,900
08 Feb 20244,153.004,158.004,102.004,136.004,092.02153,500
07 Feb 20244,150.004,172.004,132.004,164.004,119.72119,700
06 Feb 20244,206.004,206.004,158.004,164.004,119.72113,400
05 Feb 20244,213.004,244.004,194.004,232.004,187.00108,700
02 Feb 20244,209.004,225.004,189.004,215.004,170.1898,600
01 Feb 20244,191.004,207.004,161.004,181.004,136.54114,800
31 Jan 20244,168.004,220.004,159.004,216.004,171.17109,000
30 Jan 20244,252.004,252.004,190.004,190.004,145.4599,500
29 Jan 20244,211.004,234.004,196.004,217.004,172.1680,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...