Rohto Pharmaceutical Co.,Ltd. - 4527.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2,475	2,478	2,478	2,504	2,475	392,900
October 02, 2025	2,500	2,482	2,482	2,517	2,462.5	546,700
October 01, 2025	2,491	2,492	2,492	2,497	2,454.5	560,600
September 30, 2025	2,495	2,486.5	2,486.5	2,510	2,480	563,100
September 29, 2025	2,546.5	2,501.5	2,501.5	2,549.5	2,496	419,400
September 26, 2025	2,547	2,553	2,532	2,579.5	2,535.5	680,800
September 25, 2025	2,536.5	2,546.5	2,525.55	2,546.5	2,512.5	504,000
September 24, 2025	2,544.5	2,521	2,500.26	2,563	2,521	576,600
September 22, 2025	2,523	2,552	2,552	2,575.5	2,520.5	654,100
September 19, 2025	2,540.5	2,502.5	2,502.5	2,556.5	2,485	1.22M
September 18, 2025	2,550	2,545.5	2,545.5	2,559.5	2,524	542,800
September 17, 2025	2,545.5	2,540	2,540	2,555.5	2,534	471,900
September 16, 2025	2,555	2,564	2,564	2,575	2,547.5	475,100
September 12, 2025	2,566.5	2,567	2,567	2,578.5	2,549	806,700
September 11, 2025	2,557	2,546.5	2,546.5	2,568.5	2,529	442,500
September 10, 2025	2,571.5	2,566.5	2,566.5	2,594	2,560.5	618,700
September 09, 2025	2,588.5	2,573	2,573	2,594	2,564	706,400
September 08, 2025	2,593.5	2,587.5	2,587.5	2,612.5	2,581.5	730,400
September 05, 2025	2,567	2,601	2,601	2,603	2,563	632,400
September 04, 2025	2,595	2,580	2,580	2,596	2,563.5	750,600
September 03, 2025	2,576.5	2,596	2,596	2,602.5	2,558.5	925,600
September 02, 2025	2,570.5	2,556.5	2,556.5	2,593	2,546	790,100
September 01, 2025	2,526.5	2,541.5	2,541.5	2,568	2,511	787,000
August 29, 2025	2,520	2,518.5	2,518.5	2,528	2,505.5	509,000
August 28, 2025	2,542.5	2,523.5	2,523.5	2,546.5	2,522	685,100
August 27, 2025	2,495	2,517.5	2,517.5	2,527	2,486	613,100
August 26, 2025	2,516	2,485	2,485	2,517.5	2,484	986,100
August 25, 2025	2,550	2,525.5	2,525.5	2,564.5	2,521	812,000
August 22, 2025	2,520	2,539	2,539	2,540	2,500.5	617,200
August 21, 2025	2,551	2,518.5	2,518.5	2,553.5	2,512.5	850,600
August 20, 2025	2,532	2,570.5	2,570.5	2,582	2,532	1.8M
August 19, 2025	2,470	2,489.5	2,489.5	2,494.5	2,457	572,600
August 18, 2025	2,491	2,474	2,474	2,491	2,471	625,400
August 15, 2025	2,480	2,496.5	2,496.5	2,502	2,453	699,600
August 14, 2025	2,491	2,477.5	2,477.5	2,518.5	2,474	884,400
August 13, 2025	2,474.5	2,495	2,495	2,495	2,456	1.13M
August 12, 2025	2,501	2,486.5	2,486.5	2,523	2,470	1.89M
August 08, 2025	2,467.5	2,500	2,500	2,507	2,411.5	2.6M
August 07, 2025	2,390	2,469	2,469	2,469.5	2,312	6.17M
August 06, 2025	2,140	2,156.5	2,156.5	2,157	2,134	765,300
August 05, 2025	2,160	2,147	2,147	2,167	2,144.5	843,100
August 04, 2025	2,160	2,147	2,147	2,165	2,135.5	884,700
August 01, 2025	2,160	2,180	2,180	2,184.5	2,152	920,300
July 31, 2025	2,166	2,174	2,174	2,189.5	2,163	1.57M
July 30, 2025	2,150	2,150	2,150	2,161	2,131.5	1.15M
July 29, 2025	2,103	2,114.5	2,114.5	2,123.5	2,100.5	515,700
July 28, 2025	2,105.5	2,120	2,120	2,120	2,093	805,000
July 25, 2025	2,124	2,106.5	2,106.5	2,131	2,106.5	580,000
July 24, 2025	2,110	2,135	2,135	2,136.5	2,101	1.24M
July 23, 2025	2,081	2,092.5	2,092.5	2,098	2,064	1.12M
July 22, 2025	2,071.5	2,054.5	2,054.5	2,089	2,052	726,500
July 18, 2025	2,085	2,071	2,071	2,091.5	2,069.5	549,600
July 17, 2025	2,046	2,086	2,086	2,094.5	2,040.5	898,900
July 16, 2025	2,050.5	2,051	2,051	2,064.5	2,045.5	686,400
July 15, 2025	2,080.5	2,052.5	2,052.5	2,092.5	2,050	767,600
July 14, 2025	2,045	2,068	2,068	2,068	2,042	791,800
July 11, 2025	2,057	2,060.5	2,060.5	2,070	2,052.5	766,500
July 10, 2025	2,055	2,037	2,037	2,058	2,021	1.18M
July 09, 2025	2,059	2,048.5	2,048.5	2,072	2,044.5	823,200
July 08, 2025	2,047	2,040.5	2,040.5	2,058.5	2,035	913,400

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