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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,263	4,266	4,266	4,312	4,259	172,300
August 15, 2025	4,370	4,263	4,263	4,370	4,246	143,900
August 14, 2025	4,334	4,331	4,331	4,380	4,331	156,900
August 13, 2025	4,290	4,336	4,336	4,351	4,289	150,900
August 12, 2025	4,271	4,307	4,307	4,328	4,260	151,600
August 08, 2025	4,213	4,300	4,300	4,300	4,209	183,500
August 07, 2025	4,212	4,254	4,254	4,269	4,183	100,400
August 06, 2025	4,167	4,235	4,235	4,266	4,167	169,600
August 05, 2025	4,109	4,167	4,167	4,172	4,101	155,300
August 04, 2025	4,085	4,109	4,109	4,137	4,070	148,200
August 01, 2025	4,063	4,104	4,104	4,117	4,049	156,100
July 31, 2025	4,036	4,063	4,063	4,092	4,024	276,500
July 30, 2025	4,018	4,025	4,025	4,048	3,995	680,500
July 29, 2025	3,989	4,048	4,048	4,058	3,983	236,100
July 28, 2025	3,970	3,993	3,993	4,016	3,970	116,400
July 25, 2025	4,005	3,982	3,982	4,010	3,975	199,800
July 24, 2025	3,999	3,983	3,983	4,020	3,967	248,900
July 23, 2025	3,950	3,956	3,956	3,987	3,925	375,100
July 22, 2025	4,036	4,006	4,006	4,065	3,997	167,200
July 18, 2025	4,019	4,036	4,036	4,056	4,002	152,400
July 17, 2025	3,950	4,019	4,019	4,063	3,950	203,500
July 16, 2025	3,914	3,964	3,964	3,977	3,908	200,300
July 15, 2025	3,942	3,914	3,914	3,989	3,902	224,500
July 14, 2025	3,925	3,918	3,918	3,935	3,887	283,500
July 11, 2025	3,948	3,936	3,936	3,957	3,861	549,600
July 10, 2025	4,012	4,027	4,027	4,027	3,961	327,300
July 09, 2025	4,023	4,053	4,053	4,078	3,999	218,900
July 08, 2025	3,992	4,005	4,005	4,021	3,964	223,400
July 07, 2025	4,000	4,010	4,010	4,018	3,986	124,300
July 04, 2025	4,001	4,002	4,002	4,010	3,971	121,300
July 03, 2025	3,993	3,998	3,998	3,999	3,956	147,600
July 02, 2025	4,012	4,003	4,003	4,060	4,003	128,600
July 01, 2025	4,075	4,021	4,021	4,093	4,021	131,300
June 30, 2025	4,060	4,104	4,104	4,120	4,055	146,300
June 27, 2025	4,038	4,050	4,050	4,053	4,016	162,000
June 26, 2025	4,057	4,048	4,048	4,089	4,033	160,100
June 25, 2025	4,040	4,074	4,074	4,078	3,993	192,000
June 24, 2025	4,109	4,060	4,060	4,118	4,052	160,800
June 23, 2025	4,095	4,060	4,060	4,113	4,051	149,400
June 20, 2025	4,174	4,125	4,125	4,179	4,125	412,100
June 19, 2025	4,255	4,182	4,182	4,275	4,164	94,300
June 18, 2025	4,265	4,269	4,269	4,289	4,254	109,300
June 17, 2025	4,279	4,260	4,260	4,295	4,246	85,000
June 16, 2025	4,372	4,298	4,298	4,387	4,278	99,800
June 13, 2025	4,285	4,349	4,349	4,350	4,256	174,000
June 12, 2025	4,200	4,283	4,283	4,335	4,200	181,900
June 11, 2025	4,215	4,207	4,207	4,250	4,201	117,800
June 10, 2025	4,186	4,174	4,174	4,197	4,140	176,800
June 09, 2025	4,129	4,188	4,188	4,196	4,129	198,600
June 06, 2025	4,065	4,078	4,078	4,080	4,044	107,900
June 05, 2025	4,025	4,048	4,048	4,056	4,020	77,300
June 04, 2025	4,046	4,054	4,054	4,070	4,035	94,400
June 03, 2025	4,090	4,047	4,047	4,090	4,047	77,900
June 02, 2025	4,100	4,091	4,091	4,102	4,064	92,800
May 30, 2025	4,085	4,109	4,109	4,110	4,072	110,800
May 29, 2025	4,129	4,094	4,094	4,129	4,086	95,800
May 28, 2025	4,125	4,112	4,112	4,149	4,102	98,400
May 27, 2025	4,165	4,126	4,126	4,168	4,106	89,000
May 26, 2025	4,190	4,164	4,164	4,190	4,159	67,300
May 23, 2025	4,209	4,154	4,154	4,229	4,118	121,300

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