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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	2,987	3,010	3,010	3,030	2,987	16,400
June 10, 2025	2,985	2,987	2,987	3,035	2,980	24,700
June 09, 2025	2,990	2,977	2,977	2,992	2,955	14,600
June 06, 2025	2,955	2,967	2,967	2,985	2,955	14,100
June 05, 2025	2,932	2,955	2,955	2,957	2,929	18,100
June 04, 2025	2,938	2,949	2,949	2,979	2,938	15,600
June 03, 2025	2,964	2,938	2,938	2,964	2,932	19,100
June 02, 2025	2,949	2,964	2,964	2,978	2,948	17,600
May 30, 2025	2,933	2,993	2,993	2,998	2,933	27,900
May 29, 2025	2,947	2,969	2,969	2,981	2,947	22,000
May 28, 2025	2,973	2,940	2,940	2,984	2,939	22,800
May 27, 2025	2,945	2,964	2,964	2,973	2,941	10,900
May 26, 2025	3,010	2,961	2,961	3,010	2,935	35,800
May 23, 2025	2,956	2,976	2,976	2,993	2,941	32,600

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