Mochida Pharmaceutical Co., Ltd. 4534
TSE · Japan · Health Technology
¥3,090.00-90.00 (-2.83%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,090.00 | -2.83% | ¥3,150.00 | ¥3,150.00 | ¥3,080.00 | 66.80K |
| 2026-10-01 | ¥3,180.00 | 0.00% | ¥3,170.00 | ¥3,180.00 | ¥3,140.00 | 51.80K |
| 2026-09-30 | ¥3,180.00 | -0.16% | ¥3,180.00 | ¥3,190.00 | ¥3,125.00 | 52.60K |
| 2026-09-29 | ¥3,185.00 | -2.30% | ¥3,240.00 | ¥3,240.00 | ¥3,165.00 | 39.10K |
| 2026-09-28 | ¥3,260.00 | -1.21% | ¥3,290.00 | ¥3,290.00 | ¥3,255.00 | 40.70K |
| 2026-09-25 | ¥3,300.00 | +0.61% | ¥3,270.00 | ¥3,310.00 | ¥3,270.00 | 31.40K |
| 2026-09-24 | ¥3,280.00 | -0.61% | ¥3,340.00 | ¥3,340.00 | ¥3,280.00 | 51.80K |
| 2026-09-18 | ¥3,300.00 | -0.90% | ¥3,340.00 | ¥3,340.00 | ¥3,300.00 | 51.60K |
| 2026-09-17 | ¥3,330.00 | +1.83% | ¥3,285.00 | ¥3,330.00 | ¥3,275.00 | 57.60K |
| 2026-09-16 | ¥3,270.00 | +0.62% | ¥3,260.00 | ¥3,290.00 | ¥3,225.00 | 37.20K |
| 2026-09-15 | ¥3,250.00 | +0.78% | ¥3,225.00 | ¥3,265.00 | ¥3,225.00 | 35.10K |
| 2026-09-14 | ¥3,225.00 | +2.06% | ¥3,160.00 | ¥3,235.00 | ¥3,160.00 | 28.90K |
| 2026-09-11 | ¥3,160.00 | -0.47% | ¥3,140.00 | ¥3,170.00 | ¥3,135.00 | 56.70K |
| 2026-09-10 | ¥3,175.00 | -0.16% | ¥3,170.00 | ¥3,190.00 | ¥3,165.00 | 33.90K |
| 2026-09-09 | ¥3,180.00 | -0.16% | ¥3,190.00 | ¥3,205.00 | ¥3,175.00 | 33.70K |
| 2026-09-08 | ¥3,185.00 | -0.62% | ¥3,200.00 | ¥3,225.00 | ¥3,175.00 | 29.60K |
| 2026-09-07 | ¥3,205.00 | -1.54% | ¥3,250.00 | ¥3,250.00 | ¥3,200.00 | 31.30K |
| 2026-09-04 | ¥3,255.00 | -0.91% | ¥3,280.00 | ¥3,285.00 | ¥3,245.00 | 42.20K |
| 2026-09-03 | ¥3,285.00 | +0.15% | ¥3,295.00 | ¥3,315.00 | ¥3,280.00 | 33.60K |
| 2026-09-02 | ¥3,280.00 | -0.91% | ¥3,290.00 | ¥3,315.00 | ¥3,280.00 | 41.50K |
| 2026-09-01 | ¥3,310.00 | +0.91% | ¥3,285.00 | ¥3,325.00 | ¥3,280.00 | 31.40K |
| 2026-08-31 | ¥3,280.00 | -0.30% | ¥3,270.00 | ¥3,300.00 | ¥3,270.00 | 87.20K |
| 2026-08-28 | ¥3,290.00 | 0.00% | ¥3,290.00 | ¥3,320.00 | ¥3,280.00 | 40.20K |
| 2026-08-27 | ¥3,290.00 | -1.35% | ¥3,335.00 | ¥3,335.00 | ¥3,280.00 | 35.40K |
| 2026-08-26 | ¥3,335.00 | +0.76% | ¥3,305.00 | ¥3,340.00 | ¥3,300.00 | 38.70K |
| 2026-08-25 | ¥3,310.00 | +1.38% | ¥3,265.00 | ¥3,315.00 | ¥3,265.00 | 52.00K |
| 2026-08-24 | ¥3,265.00 | +0.15% | ¥3,285.00 | ¥3,305.00 | ¥3,260.00 | 35.00K |
| 2026-08-21 | ¥3,260.00 | -0.61% | ¥3,280.00 | ¥3,285.00 | ¥3,250.00 | 43.70K |
| 2026-08-20 | ¥3,280.00 | +1.86% | ¥3,240.00 | ¥3,280.00 | ¥3,230.00 | 58.90K |
| 2026-08-19 | ¥3,220.00 | 0.00% | ¥3,225.00 | ¥3,235.00 | ¥3,190.00 | 42.50K |
| 2026-08-18 | ¥3,220.00 | +0.78% | ¥3,190.00 | ¥3,240.00 | ¥3,190.00 | 35.80K |
| 2026-08-17 | ¥3,195.00 | -1.69% | ¥3,255.00 | ¥3,255.00 | ¥3,180.00 | 42.50K |
| 2026-08-14 | ¥3,250.00 | 0.00% | ¥3,240.00 | ¥3,260.00 | ¥3,230.00 | 40.40K |
| 2026-08-13 | ¥3,250.00 | +0.78% | ¥3,225.00 | ¥3,250.00 | ¥3,215.00 | 33.40K |
| 2026-08-12 | ¥3,225.00 | -0.46% | ¥3,250.00 | ¥3,250.00 | ¥3,215.00 | 38.90K |
| 2026-08-10 | ¥3,240.00 | +0.93% | ¥3,230.00 | ¥3,250.00 | ¥3,205.00 | 38.70K |
| 2026-08-07 | ¥3,210.00 | +2.39% | ¥3,135.00 | ¥3,230.00 | ¥3,125.00 | 68.90K |
| 2026-08-06 | ¥3,135.00 | +2.12% | ¥3,100.00 | ¥3,150.00 | ¥3,090.00 | 89.10K |
| 2026-08-05 | ¥3,070.00 | -1.60% | ¥3,145.00 | ¥3,150.00 | ¥3,070.00 | 93.30K |
| 2026-08-04 | ¥3,120.00 | -1.89% | ¥3,175.00 | ¥3,175.00 | ¥3,090.00 | 128.00K |
| 2026-08-03 | ¥3,180.00 | +1.92% | ¥3,170.00 | ¥3,245.00 | ¥3,075.00 | 143.90K |
| 2026-07-31 | ¥3,120.00 | -3.41% | ¥3,240.00 | ¥3,245.00 | ¥3,120.00 | 68.90K |
| 2026-07-30 | ¥3,230.00 | -0.46% | ¥3,245.00 | ¥3,255.00 | ¥3,180.00 | 66.20K |
| 2026-07-29 | ¥3,245.00 | +1.88% | ¥3,195.00 | ¥3,270.00 | ¥3,175.00 | 71.60K |
| 2026-07-28 | ¥3,185.00 | -0.31% | ¥3,190.00 | ¥3,200.00 | ¥3,160.00 | 51.60K |
| 2026-07-27 | ¥3,195.00 | +2.40% | ¥3,155.00 | ¥3,200.00 | ¥3,145.00 | 66.30K |
| 2026-07-24 | ¥3,120.00 | 0.00% | ¥3,120.00 | ¥3,135.00 | ¥3,105.00 | 44.90K |
| 2026-07-23 | ¥3,120.00 | -0.64% | ¥3,140.00 | ¥3,140.00 | ¥3,105.00 | 65.20K |
| 2026-07-22 | ¥3,140.00 | -0.16% | ¥3,145.00 | ¥3,165.00 | ¥3,125.00 | 58.70K |
| 2026-07-21 | ¥3,145.00 | +0.96% | ¥3,135.00 | ¥3,170.00 | ¥3,115.00 | 66.80K |
| 2026-07-17 | ¥3,115.00 | +0.16% | ¥3,120.00 | ¥3,145.00 | ¥3,100.00 | 51.60K |
| 2026-07-16 | ¥3,110.00 | -0.96% | ¥3,155.00 | ¥3,175.00 | ¥3,110.00 | 53.80K |
| 2026-07-15 | ¥3,140.00 | +0.80% | ¥3,130.00 | ¥3,155.00 | ¥3,120.00 | 52.90K |
| 2026-07-14 | ¥3,115.00 | +0.16% | ¥3,130.00 | ¥3,150.00 | ¥3,110.00 | 54.20K |
| 2026-07-13 | ¥3,110.00 | -0.80% | ¥3,155.00 | ¥3,155.00 | ¥3,110.00 | 62.30K |
| 2026-07-10 | ¥3,135.00 | +0.16% | ¥3,160.00 | ¥3,160.00 | ¥3,130.00 | 49.10K |
| 2026-07-09 | ¥3,130.00 | -0.79% | ¥3,165.00 | ¥3,165.00 | ¥3,130.00 | 45.90K |
| 2026-07-08 | ¥3,155.00 | 0.00% | ¥3,170.00 | ¥3,185.00 | ¥3,155.00 | 70.60K |
| 2026-07-07 | ¥3,155.00 | -0.47% | ¥3,175.00 | ¥3,195.00 | ¥3,130.00 | 163.50K |
| 2026-07-06 | ¥3,170.00 | +0.63% | ¥3,185.00 | ¥3,210.00 | ¥3,160.00 | 59.90K |
| 2026-07-03 | ¥3,150.00 | -0.47% | ¥3,200.00 | ¥3,245.00 | ¥3,150.00 | 51.40K |
| 2026-07-02 | ¥3,165.00 | +0.16% | ¥3,210.00 | ¥3,220.00 | ¥3,165.00 | 47.10K |
| 2026-07-01 | ¥3,160.00 | -0.94% | ¥3,175.00 | ¥3,190.00 | ¥3,155.00 | 49.40K |
| 2026-06-30 | ¥3,190.00 | -0.16% | ¥3,195.00 | ¥3,220.00 | ¥3,180.00 | 66.00K |
| 2026-06-29 | ¥3,195.00 | +1.91% | ¥3,175.00 | ¥3,220.00 | ¥3,165.00 | 63.90K |
| 2026-06-26 | ¥3,135.00 | -0.16% | ¥3,165.00 | ¥3,170.00 | ¥3,135.00 | 54.90K |
| 2026-06-25 | ¥3,140.00 | -2.94% | ¥3,225.00 | ¥3,235.00 | ¥3,140.00 | 65.70K |
| 2026-06-24 | ¥3,235.00 | +2.54% | ¥3,180.00 | ¥3,260.00 | ¥3,180.00 | 52.70K |
| 2026-06-23 | ¥3,155.00 | +0.80% | ¥3,115.00 | ¥3,175.00 | ¥3,105.00 | 46.40K |
| 2026-06-22 | ¥3,130.00 | -0.63% | ¥3,135.00 | ¥3,165.00 | ¥3,120.00 | 42.70K |
| 2026-06-19 | ¥3,150.00 | -0.79% | ¥3,170.00 | ¥3,175.00 | ¥3,125.00 | 86.10K |
| 2026-06-18 | ¥3,175.00 | +2.09% | ¥3,140.00 | ¥3,190.00 | ¥3,105.00 | 66.30K |
| 2026-06-17 | ¥3,110.00 | -0.48% | ¥3,125.00 | ¥3,145.00 | ¥3,095.00 | 74.10K |
| 2026-06-16 | ¥3,125.00 | -0.79% | ¥3,140.00 | ¥3,145.00 | ¥3,095.00 | 48.90K |
| 2026-06-15 | ¥3,150.00 | -1.56% | ¥3,230.00 | ¥3,240.00 | ¥3,150.00 | 43.00K |
| 2026-06-12 | ¥3,200.00 | +0.16% | ¥3,190.00 | ¥3,205.00 | ¥3,175.00 | 48.30K |
| 2026-06-11 | ¥3,195.00 | +0.16% | ¥3,215.00 | ¥3,215.00 | ¥3,130.00 | 42.00K |
| 2026-06-10 | ¥3,190.00 | -0.78% | ¥3,215.00 | ¥3,250.00 | ¥3,175.00 | 40.90K |
| 2026-06-09 | ¥3,215.00 | +0.47% | ¥3,205.00 | ¥3,225.00 | ¥3,195.00 | 40.30K |
| 2026-06-08 | ¥3,200.00 | +0.63% | ¥3,185.00 | ¥3,240.00 | ¥3,175.00 | 56.00K |
| 2026-06-05 | ¥3,180.00 | +1.11% | ¥3,195.00 | ¥3,220.00 | ¥3,180.00 | 39.50K |
| 2026-06-04 | ¥3,145.00 | -0.32% | ¥3,150.00 | ¥3,180.00 | ¥3,120.00 | 61.50K |
| 2026-06-03 | ¥3,155.00 | -1.71% | ¥3,205.00 | ¥3,205.00 | ¥3,130.00 | 53.40K |
| 2026-06-02 | ¥3,210.00 | -4.61% | ¥3,325.00 | ¥3,325.00 | ¥3,210.00 | 57.10K |
| 2026-06-01 | ¥3,365.00 | -2.46% | ¥3,425.00 | ¥3,440.00 | ¥3,325.00 | 75.50K |
| 2026-05-29 | ¥3,450.00 | +1.02% | ¥3,415.00 | ¥3,450.00 | ¥3,395.00 | 139.30K |
| 2026-05-28 | ¥3,415.00 | -1.73% | ¥3,475.00 | ¥3,480.00 | ¥3,390.00 | 79.00K |
| 2026-05-27 | ¥3,475.00 | -0.57% | ¥3,460.00 | ¥3,495.00 | ¥3,395.00 | 70.90K |
| 2026-05-26 | ¥3,495.00 | -1.27% | ¥3,540.00 | ¥3,555.00 | ¥3,485.00 | 96.10K |
| 2026-05-25 | ¥3,540.00 | -3.15% | ¥3,655.00 | ¥3,665.00 | ¥3,510.00 | 91.30K |