Mochida Pharmaceutical Co., Ltd. - 4534.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3,200	3,235	3,235	3,250	3,185	20,600
September 04, 2025	3,200	3,215	3,215	3,250	3,190	24,800
September 03, 2025	3,185	3,190	3,190	3,205	3,170	25,200
September 02, 2025	3,170	3,170	3,170	3,205	3,170	16,500
September 01, 2025	3,125	3,160	3,160	3,185	3,120	16,300
August 29, 2025	3,125	3,110	3,110	3,150	3,110	19,700
August 28, 2025	3,160	3,125	3,125	3,160	3,125	18,800
August 27, 2025	3,115	3,145	3,145	3,160	3,100	24,900
August 26, 2025	3,220	3,115	3,115	3,230	3,115	67,400
August 25, 2025	3,220	3,185	3,185	3,220	3,180	18,700
August 22, 2025	3,210	3,220	3,220	3,230	3,195	18,600
August 21, 2025	3,180	3,170	3,170	3,200	3,170	17,300
August 20, 2025	3,170	3,185	3,185	3,205	3,165	14,300
August 19, 2025	3,145	3,170	3,170	3,185	3,145	17,000
August 18, 2025	3,170	3,155	3,155	3,185	3,140	23,600
August 15, 2025	3,185	3,135	3,135	3,185	3,115	22,600
August 14, 2025	3,185	3,165	3,165	3,195	3,160	17,300
August 13, 2025	3,235	3,210	3,210	3,250	3,190	36,800
August 12, 2025	3,200	3,235	3,235	3,245	3,190	25,700
August 08, 2025	3,195	3,225	3,225	3,255	3,195	23,800
August 07, 2025	3,300	3,230	3,230	3,300	3,225	23,900
August 06, 2025	3,245	3,300	3,300	3,305	3,230	24,000
August 05, 2025	3,180	3,240	3,240	3,260	3,180	29,600
August 04, 2025	3,160	3,165	3,165	3,235	3,140	37,800
August 01, 2025	3,115	3,230	3,230	3,245	3,100	72,000
July 31, 2025	3,085	3,095	3,095	3,115	3,075	25,700
July 30, 2025	3,080	3,065	3,065	3,085	3,055	18,300
July 29, 2025	3,055	3,085	3,085	3,090	3,050	21,800
July 28, 2025	3,075	3,055	3,055	3,085	3,050	23,000
July 25, 2025	3,045	3,055	3,055	3,085	3,025	23,300
July 24, 2025	3,030	3,035	3,035	3,050	3,025	23,600
July 23, 2025	2,980	3,025	3,025	3,035	2,980	30,600
July 22, 2025	3,030	2,970	2,970	3,030	2,969	25,900
July 18, 2025	3,025	2,990	2,990	3,025	2,977	16,400
July 17, 2025	2,930	3,010	3,010	3,010	2,928	23,200
July 16, 2025	2,934	2,945	2,945	2,970	2,932	26,100
July 15, 2025	2,957	2,959	2,959	2,991	2,947	14,100
July 14, 2025	2,910	2,946	2,946	2,963	2,910	21,100
July 11, 2025	2,906	2,908	2,908	2,926	2,902	15,200
July 10, 2025	2,919	2,881	2,881	2,919	2,868	44,000
July 09, 2025	2,881	2,886	2,886	2,914	2,878	20,600
July 08, 2025	2,896	2,860	2,860	2,897	2,859	29,800
July 07, 2025	2,907	2,890	2,890	2,916	2,890	22,700
July 04, 2025	2,901	2,901	2,901	2,907	2,882	19,900
July 03, 2025	2,930	2,900	2,900	2,948	2,900	20,500
July 02, 2025	2,919	2,929	2,929	2,938	2,918	17,500
July 01, 2025	2,942	2,919	2,919	2,967	2,909	26,800
June 30, 2025	2,976	2,965	2,965	2,998	2,965	24,000
June 27, 2025	2,965	2,962	2,962	2,995	2,949	37,200
June 26, 2025	2,935	2,950	2,950	2,950	2,926	20,200
June 25, 2025	2,930	2,938	2,938	2,943	2,916	16,300
June 24, 2025	2,972	2,946	2,946	2,972	2,943	12,900
June 23, 2025	2,938	2,935	2,935	2,956	2,924	16,100
June 20, 2025	2,920	2,942	2,942	2,959	2,920	28,400
June 19, 2025	2,933	2,942	2,942	2,946	2,918	14,600
June 18, 2025	2,937	2,945	2,945	2,979	2,929	20,100
June 17, 2025	2,958	2,941	2,941	2,962	2,934	21,400
June 16, 2025	2,974	2,957	2,957	2,974	2,951	8,800
June 13, 2025	2,956	2,945	2,945	2,961	2,929	31,400
June 12, 2025	2,985	2,970	2,970	3,005	2,958	17,600

Mochida Pharmaceutical Co., Ltd. (4534.T) JPX