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

6,040.00

-10(-0.17%)

Updated at April 24 03:30PM

Currency In JPY

4530.T Historical Return

If you invested ¥1000 in Hisamitsu Pharmaceutical Co., Inc. (4530.T) 10 years ago, it would be worth ¥1,313.93 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,030.98, while ¥1000 invested 1 year ago would be worth ¥1,423.02. This corresponds to total returns of 31.39%, 3.1%, 42.3%, respectively, with annualized returns of 2.77%, 0.61%, 42.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4530.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	6,040	6,050	6,050	6,050	6,040	168,600
April 22, 2026	6,045	6,046	6,046	6,047	6,045	2.36M
April 21, 2026	6,044	6,044	6,044	6,047	6,044	486,400
April 20, 2026	6,049	6,043	6,043	6,049	6,043	680,500
April 17, 2026	6,046	6,044	6,044	6,050	6,044	101,300
April 16, 2026	6,046	6,045	6,045	6,053	6,045	63,900
April 15, 2026	6,045	6,045	6,045	6,050	6,044	143,300
April 14, 2026	6,045	6,044	6,044	6,050	6,044	97,400
April 13, 2026	6,046	6,045	6,045	6,048	6,045	91,400
April 10, 2026	6,044	6,045	6,045	6,049	6,044	75,200
April 09, 2026	6,043	6,043	6,043	6,049	6,043	153,200
April 08, 2026	6,046	6,042	6,042	6,050	6,042	230,500
April 07, 2026	6,039	6,041	6,041	6,045	6,038	171,900
April 06, 2026	6,041	6,038	6,038	6,067	6,038	211,100
April 03, 2026	6,039	6,039	6,039	6,043	6,038	80,400
April 02, 2026	6,041	6,039	6,039	6,045	6,037	196,700
April 01, 2026	6,036	6,038	6,038	6,041	6,035	204,900
March 31, 2026	6,035	6,035	6,035	6,038	6,035	284,300
March 30, 2026	6,035	6,034	6,034	6,045	6,034	1.52M
March 27, 2026	6,035	6,035	6,035	6,036	6,032	383,400
March 26, 2026	6,034	6,035	6,035	6,037	6,032	306,000
March 25, 2026	6,036	6,033	6,033	6,039	6,032	494,300
March 24, 2026	6,037	6,035	6,035	6,038	6,032	547,900
March 23, 2026	6,040	6,036	6,036	6,046	6,031	301,100
March 19, 2026	6,042	6,039	6,039	6,050	6,039	122,400
March 18, 2026	6,038	6,050	6,050	6,050	6,038	81,800
March 17, 2026	6,038	6,039	6,039	6,045	6,037	182,600
March 16, 2026	6,037	6,037	6,037	6,041	6,035	249,900
March 13, 2026	6,040	6,037	6,037	6,042	6,035	194,200
March 12, 2026	6,034	6,040	6,040	6,040	6,032	160,300
March 11, 2026	6,039	6,041	6,041	6,044	6,034	114,600
March 10, 2026	6,045	6,032	6,036	6,046	6,029	251,500
March 09, 2026	6,038	6,036	6,036	6,049	6,035	226,100
March 06, 2026	6,039	6,039	6,039	6,048	6,037	120,400
March 05, 2026	6,045	6,036	6,036	6,057	6,032	200,600
March 04, 2026	6,060	6,045	6,058	6,060	6,034	153,800
March 03, 2026	6,039	6,065	6,065	6,077	6,039	287,200
March 02, 2026	6,031	6,035	6,035	6,069	6,029	496,900
February 27, 2026	6,031	6,030	6,030	6,037	6,028	1.7M
February 26, 2026	6,032	6,030	6,030	6,035	6,027	2.01M
February 25, 2026	6,030	6,030	6,030	6,040	6,028	3.18M
February 24, 2026	6,030	6,029	6,029	6,030	6,023	2.7M
February 20, 2026	6,145	6,031	6,031	6,145	5,942	1.72M
February 19, 2026	6,207	6,245	6,245	6,283	6,206	303,200
February 18, 2026	6,200	6,255	6,255	6,274	6,175	249,400
February 17, 2026	6,152	6,249	6,249	6,249	6,151	191,600
February 16, 2026	6,170	6,190	6,190	6,216	6,170	350,700
February 13, 2026	6,300	6,190	6,128.41	6,328	6,190	634,700
February 12, 2026	6,478	6,315	6,252.17	6,481	6,315	590,000
February 10, 2026	6,450	6,510	6,445.23	6,515	6,450	397,100
February 09, 2026	6,410	6,450	6,385.82	6,471	6,410	204,200
February 06, 2026	6,390	6,400	6,336.32	6,414	6,319	494,900
February 05, 2026	6,375	6,375	6,311.57	6,395	6,370	221,600
February 04, 2026	6,355	6,360	6,296.72	6,372	6,349	414,600
February 03, 2026	6,343	6,338	6,274.94	6,365	6,334	464,700
February 02, 2026	6,373	6,360	6,296.72	6,399	6,359	347,500
January 30, 2026	6,371	6,362	6,298.7	6,405	6,362	265,300
January 29, 2026	6,362	6,366	6,302.66	6,399	6,355	263,100
January 28, 2026	6,410	6,350	6,286.82	6,453	6,306	434,100
January 27, 2026	6,450	6,455	6,390.77	6,477	6,431	469,000