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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	4,339	4,323	4,323	4,362	4,306	121,000
December 23, 2025	4,235	4,329	4,329	4,348	4,233	169,700
December 22, 2025	4,270	4,222	4,222	4,270	4,202	122,600
December 19, 2025	4,322	4,268	4,268	4,325	4,268	173,000
December 18, 2025	4,300	4,349	4,349	4,357	4,285	238,900
December 17, 2025	4,228	4,255	4,255	4,265	4,200	169,800
December 16, 2025	4,188	4,230	4,230	4,257	4,188	129,200
December 15, 2025	4,200	4,188	4,188	4,236	4,188	162,900
December 12, 2025	4,205	4,181	4,181	4,216	4,152	163,100
December 11, 2025	4,243	4,145	4,145	4,250	4,144	94,500
December 10, 2025	4,185	4,218	4,218	4,220	4,168	90,100
December 09, 2025	4,172	4,220	4,220	4,239	4,151	120,900
December 08, 2025	4,202	4,162	4,162	4,218	4,156	148,000
December 05, 2025	4,150	4,153	4,153	4,184	4,138	138,100
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

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