Advertisement
U.S. Markets closed

Rohto Pharmaceutical Co.,Ltd. (4527.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,744.50+8.50 (+0.31%)
At close: 03:45PM JST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20242,836.002,850.002,740.002,744.502,744.502,903,600
Nov 14, 20242,700.002,850.002,651.502,736.002,736.004,645,300
Nov 13, 20243,376.003,391.003,323.003,343.003,343.00679,000
Nov 12, 20243,436.003,440.003,366.003,397.003,397.00541,700
Nov 11, 20243,370.003,411.003,352.003,411.003,411.00370,800
Nov 08, 20243,391.003,428.003,376.003,383.003,383.00318,600
Nov 07, 20243,400.003,433.003,362.003,390.003,390.00410,600
Nov 06, 20243,377.003,449.003,359.003,401.003,401.00376,300
Nov 05, 20243,359.003,380.003,306.003,375.003,375.00285,600
Nov 01, 20243,391.003,411.003,315.003,329.003,329.00443,000
Oct 31, 20243,407.003,453.003,384.003,443.003,443.00517,100
Oct 30, 20243,438.003,467.003,406.003,411.003,411.002,120,200
Oct 29, 20243,360.003,411.003,335.003,405.003,405.00407,400
Oct 28, 20243,312.003,349.003,306.003,337.003,337.00249,400
Oct 25, 20243,326.003,326.003,263.003,305.003,305.00489,600
Oct 24, 20243,300.003,345.003,287.003,327.003,327.00510,500
Oct 23, 20243,380.003,392.003,325.003,342.003,342.00283,700
Oct 22, 20243,434.003,441.003,375.003,380.003,380.00463,100
Oct 21, 20243,490.003,490.003,449.003,472.003,472.00347,200
Oct 18, 20243,511.003,521.003,476.003,490.003,490.00368,700
Oct 17, 20243,538.003,538.003,477.003,490.003,490.00363,100
Oct 16, 20243,563.003,595.003,503.003,525.003,525.00443,800
Oct 15, 20243,593.003,593.003,549.003,575.003,575.00448,100
Oct 11, 20243,540.003,565.003,515.003,564.003,564.00305,200
Oct 10, 20243,562.003,593.003,544.003,552.003,552.00304,500
Oct 09, 20243,570.003,599.003,557.003,587.003,587.00385,400
Oct 08, 20243,540.003,555.003,503.003,531.003,531.00519,600
Oct 07, 20243,531.003,615.003,469.003,592.003,592.00720,300
Oct 04, 20243,554.003,598.003,522.003,524.003,524.00571,800
Oct 03, 20243,545.003,595.003,531.003,589.003,589.00493,200
Oct 02, 20243,539.003,544.003,486.003,508.003,508.00497,600
Oct 01, 20243,540.003,557.003,510.003,541.003,541.00451,200
Sep 30, 20243,529.003,604.003,514.003,572.003,572.00559,400
Sep 27, 20243,588.003,688.003,577.003,669.003,669.00653,600
Sep 26, 20243,510.003,612.003,495.003,612.003,612.00836,900
Sep 25, 20243,550.003,550.003,494.003,508.003,508.00468,900
Sep 24, 20243,503.003,587.003,503.003,569.003,569.00605,000
Sep 20, 20243,524.003,545.003,495.003,503.003,503.00855,900
Sep 19, 20243,517.003,531.003,472.003,513.003,513.00515,500
Sep 18, 20243,567.003,606.003,443.003,482.003,482.00549,400
Sep 17, 20243,593.003,593.003,484.003,559.003,559.00815,000
Sep 13, 20243,593.003,624.003,520.003,552.003,552.00659,800
Sep 12, 20243,566.003,633.003,555.003,618.003,618.00537,800
Sep 11, 20243,664.003,678.003,554.003,565.003,565.00701,100
Sep 10, 20243,587.003,681.003,564.003,648.003,648.00558,300
Sep 09, 20243,560.003,631.003,550.003,587.003,587.00606,200
Sep 06, 20243,556.003,631.003,556.003,630.003,630.00614,300
Sep 05, 20243,600.003,621.003,527.003,550.003,550.00546,900
Sep 04, 20243,586.003,630.003,533.003,570.003,570.00829,500
Sep 03, 20243,476.003,641.003,461.003,641.003,641.001,084,700
Sep 02, 20243,452.003,476.003,408.003,445.003,445.00437,900
Aug 30, 20243,452.003,477.003,443.003,476.003,476.00600,200
Aug 29, 20243,439.003,478.003,432.003,451.003,451.00428,200
Aug 28, 20243,500.003,521.003,412.003,471.003,471.00981,700
Aug 27, 20243,356.003,474.003,322.003,467.003,467.00633,100
Aug 26, 20243,300.003,330.003,293.003,322.003,322.00360,300
Aug 23, 20243,330.003,342.003,305.003,314.003,314.00417,800
Aug 22, 20243,216.003,329.003,215.003,325.003,325.00849,700
Aug 21, 20243,180.003,208.003,170.003,185.003,185.00516,300
Aug 20, 20243,199.003,277.003,183.003,191.003,191.00570,000
Aug 19, 20243,251.003,252.003,159.003,179.003,179.00511,500
Aug 16, 20243,248.003,260.003,185.003,240.003,240.00578,700
Aug 15, 20243,233.003,243.003,172.003,226.003,226.00789,300
Aug 14, 20243,277.003,280.003,177.003,222.003,222.00476,000
Aug 13, 20243,275.003,290.003,199.003,246.003,246.00588,100
Aug 09, 20243,423.003,437.003,131.003,188.003,188.001,447,200
Aug 08, 20243,254.003,395.003,161.003,378.003,378.001,735,500
Aug 07, 20243,233.003,380.003,225.003,317.003,317.00784,800
Aug 06, 20243,164.003,255.003,119.003,233.003,233.00957,900
Aug 05, 20243,096.003,184.002,935.002,987.002,987.00872,500
Aug 02, 20243,338.003,359.003,243.003,248.003,248.00741,900
Aug 01, 20243,487.003,487.003,360.003,396.003,396.00805,900
Jul 31, 20243,450.003,541.003,448.003,535.003,535.00568,900
Jul 30, 20243,517.003,517.003,476.003,499.003,499.00463,100
Jul 29, 20243,445.003,540.003,445.003,535.003,535.00394,600
Jul 26, 20243,459.003,497.003,444.003,451.003,451.00485,300
Jul 25, 20243,461.003,513.003,433.003,472.003,472.00581,300
Jul 24, 20243,480.003,512.003,459.003,490.003,490.00462,200
Jul 23, 20243,464.003,543.003,448.003,495.003,495.00574,500
Jul 22, 20243,500.003,528.003,472.003,504.003,504.00686,600
Jul 19, 20243,465.003,488.003,451.003,471.003,471.00511,300
Jul 18, 20243,454.003,547.003,454.003,507.003,507.00949,800
Jul 17, 20243,404.003,474.003,391.003,460.003,460.00722,900
Jul 16, 20243,480.003,500.003,382.003,382.003,382.00871,200
Jul 12, 20243,411.003,477.003,391.003,458.003,458.00789,200
Jul 11, 20243,400.003,433.003,384.003,415.003,415.00763,800
Jul 10, 20243,357.003,395.003,355.003,369.003,369.00657,800
Jul 09, 20243,327.003,353.003,301.003,334.003,334.00551,300
Jul 08, 20243,251.003,316.003,251.003,316.003,316.00886,600
Jul 05, 20243,245.003,289.003,241.003,264.003,264.00733,200
Jul 04, 20243,234.003,269.003,221.003,245.003,245.00854,800
Jul 03, 20243,253.003,292.003,232.003,280.003,280.001,113,000
Jul 02, 20243,321.003,340.003,287.003,288.003,288.00933,100
Jul 01, 20243,375.003,386.003,325.003,348.003,348.00786,100
Jun 28, 20243,346.003,385.003,335.003,371.003,371.00850,900
Jun 27, 20243,330.003,357.003,303.003,324.003,324.00523,100
Jun 26, 20243,337.003,342.003,298.003,334.003,334.00749,200
Jun 25, 20243,385.003,423.003,310.003,336.003,336.001,306,600
Jun 24, 20243,250.003,349.003,240.003,324.003,324.001,366,100
Jun 21, 20243,198.003,244.003,175.003,208.003,208.001,396,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...