Hisamitsu Pharmaceutical Co., Inc. - 4530.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,150	4,166	4,166	4,166	4,134	99,300
December 03, 2025	4,159	4,150	4,150	4,217	4,146	105,300
December 02, 2025	4,202	4,217	4,217	4,245	4,200	99,300
December 01, 2025	4,284	4,245	4,245	4,294	4,218	142,100
November 28, 2025	4,216	4,288	4,288	4,291	4,202	149,600
November 27, 2025	4,224	4,226	4,226	4,251	4,205	86,400
November 26, 2025	4,260	4,266	4,266	4,281	4,211	128,600
November 25, 2025	4,247	4,228	4,228	4,256	4,208	120,500
November 21, 2025	4,161	4,241	4,241	4,241	4,130	333,700
November 20, 2025	4,195	4,113	4,113	4,216	4,112	142,100
November 19, 2025	4,200	4,217	4,217	4,241	4,197	149,100
November 18, 2025	4,164	4,185	4,185	4,201	4,164	157,700
November 17, 2025	4,180	4,145	4,145	4,185	4,132	140,300
November 14, 2025	4,195	4,168	4,168	4,223	4,155	108,300
November 13, 2025	4,161	4,195	4,195	4,212	4,140	148,500
November 12, 2025	4,164	4,140	4,140	4,193	4,137	166,900
November 11, 2025	4,113	4,119	4,119	4,145	4,109	129,000
November 10, 2025	4,112	4,102	4,102	4,127	4,080	213,200
November 07, 2025	4,055	4,091	4,091	4,091	4,049	136,600
November 06, 2025	4,017	4,055	4,055	4,089	4,005	193,600
November 05, 2025	4,080	4,026	4,026	4,102	4,002	167,100
November 04, 2025	4,004	4,072	4,072	4,072	3,991	242,900
October 31, 2025	4,007	4,004	4,004	4,025	3,995	198,200
October 30, 2025	3,940	3,997	3,997	4,017	3,939	561,700
October 29, 2025	4,037	3,931	3,931	4,052	3,931	241,000
October 28, 2025	4,021	4,044	4,044	4,063	4,004	210,900
October 27, 2025	4,028	4,052	4,052	4,064	4,003	166,200
October 24, 2025	4,011	4,014	4,014	4,030	3,991	232,200
October 23, 2025	4,080	4,011	4,011	4,102	4,001	244,100
October 22, 2025	4,122	4,085	4,085	4,140	4,085	292,800
October 21, 2025	4,054	4,122	4,122	4,141	4,049	188,000
October 20, 2025	4,072	4,065	4,065	4,086	4,042	168,300
October 17, 2025	3,988	4,020	4,020	4,028	3,972	215,000
October 16, 2025	4,094	4,002	4,002	4,124	3,993	230,400
October 15, 2025	4,149	4,122	4,122	4,198	4,116	260,000
October 14, 2025	4,080	4,099	4,099	4,124	4,045	366,500
October 10, 2025	4,143	4,085	4,085	4,247	4,061	392,900
October 09, 2025	4,250	4,197	4,197	4,251	4,136	272,800
October 08, 2025	4,211	4,220	4,220	4,251	4,170	238,200
October 07, 2025	4,180	4,163	4,163	4,180	4,148	154,100
October 06, 2025	4,184	4,195	4,195	4,220	4,174	240,200
October 03, 2025	4,057	4,128	4,128	4,152	4,057	160,300
October 02, 2025	4,115	4,062	4,062	4,120	4,042	160,200
October 01, 2025	4,115	4,079	4,079	4,132	4,079	178,700
September 30, 2025	4,161	4,118	4,118	4,170	4,118	167,500
September 29, 2025	4,186	4,161	4,161	4,197	4,142	132,500
September 26, 2025	4,167	4,165	4,165	4,204	4,148	221,000
September 25, 2025	4,278	4,185	4,185	4,279	4,180	170,600
September 24, 2025	4,243	4,243	4,243	4,283	4,242	160,600
September 22, 2025	4,247	4,236	4,236	4,247	4,214	145,400
September 19, 2025	4,194	4,221	4,221	4,225	4,173	549,200
September 18, 2025	4,201	4,207	4,207	4,207	4,173	132,800
September 17, 2025	4,216	4,186	4,186	4,218	4,161	175,500
September 16, 2025	4,283	4,237	4,237	4,298	4,227	182,600
September 12, 2025	4,306	4,316	4,316	4,344	4,294	144,100
September 11, 2025	4,315	4,315	4,315	4,340	4,277	126,800
September 10, 2025	4,339	4,349	4,349	4,360	4,318	108,500
September 09, 2025	4,340	4,339	4,339	4,395	4,334	201,100
September 08, 2025	4,374	4,340	4,340	4,388	4,334	115,300
September 05, 2025	4,335	4,374	4,374	4,374	4,323	128,600

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