Hisamitsu Pharma

FHPX 
(FSE) 
 

History: Hisamitsu Pharma

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/08/2019
35.48
35.48
35.48
35.48
0
0.00
0
16/08/2019
35.08
35.08
35.08
35.08
0
0.00
0
15/08/2019
34.66
34.66
34.66
34.66
0
0.00
0
14/08/2019
34.34
34.34
34.34
34.34
0
0.00
0
13/08/2019
33.83
33.83
33.83
33.83
0
0.00
0
12/08/2019
33.58
33.58
33.58
33.58
0
0.00
0
09/08/2019
33.46
33.46
33.46
33.46
0
0.00
0
08/08/2019
33.16
33.16
33.16
33.16
0
0.00
0
07/08/2019
32.97
32.97
32.97
32.97
0
0.00
0
06/08/2019
32.40
32.40
32.40
32.40
0
0.00
0
05/08/2019
32.70
32.70
32.70
32.70
0
0.00
0
02/08/2019
33.44
33.44
33.44
33.44
0
0.00
0
01/08/2019
34.33
34.33
34.33
34.33
0
0.00
0
31/07/2019
35.29
35.29
35.29
35.29
0
0.00
0
30/07/2019
34.59
34.59
34.59
34.59
0
0.00
0
29/07/2019
33.79
33.79
33.79
33.79
0
0.00
0
26/07/2019
34.31
34.31
34.31
34.31
0
0.00
0
25/07/2019
35.01
35.01
35.01
35.01
0
0.00
0
24/07/2019
35.05
35.05
35.05
35.05
0
0.00
0
23/07/2019
34.85
34.85
34.85
34.85
0
0.00
0
22/07/2019
34.34
34.34
34.34
34.34
0
0.00
0
19/07/2019
34.50
34.50
34.50
34.50
0
0.00
0
18/07/2019
33.41
33.41
33.41
33.41
0
0.00
0
17/07/2019
34.60
34.60
34.60
34.60
0
0.00
0
16/07/2019
34.80
34.80
34.80
34.80
0
0.00
0
15/07/2019
35.40
35.40
35.40
35.40
0
0.00
0
12/07/2019
35.20
35.20
35.20
35.20
0
0.00
0
11/07/2019
35.40
35.40
35.40
35.40
0
0.00
0
10/07/2019
35.20
35.20
35.20
35.20
0
0.00
0
09/07/2019
35.00
35.00
35.00
35.00
0
0.00
0
08/07/2019
35.20
35.20
35.20
35.20
0
0.00
0
05/07/2019
35.78
35.78
35.78
35.78
0
0.00
0
04/07/2019
35.91
35.91
35.91
35.91
0
0.00
0
03/07/2019
36.24
36.24
36.24
36.24
0
0.00
0
02/07/2019
35.94
35.94
35.94
35.94
0
0.00
0
01/07/2019
35.25
35.25
35.25
35.25
0
0.00
0
28/06/2019
33.73
33.73
33.73
33.73
0
0.00
0
27/06/2019
33.56
33.56
33.56
33.56
0
0.00
0
26/06/2019
33.59
33.59
33.59
33.59
0
0.00
0
25/06/2019
33.68
33.68
33.68
33.68
0
0.00
0
24/06/2019
33.88
33.88
33.88
33.88
0
0.00
0
21/06/2019
33.87
33.87
33.87
33.87
0
0.00
0
20/06/2019
35.61
35.61
35.61
35.61
0
0.00
0
19/06/2019
35.40
35.40
35.40
35.40
0
0.00
0
18/06/2019
34.12
34.12
34.12
34.12
0
0.00
0
17/06/2019
34.48
34.48
34.48
34.48
0
0.00
0
14/06/2019
35.28
35.28
35.28
35.28
0
0.00
0
13/06/2019
35.02
35.02
35.02
35.02
0
0.00
0
12/06/2019
35.57
35.57
35.57
35.57
0
0.00
0
11/06/2019
35.85
35.85
35.85
35.85
0
0.00
0
07/06/2019
35.19
35.19
35.19
35.19
0
0.00
0
06/06/2019
35.35
35.35
35.35
35.35
0
0.00
0
05/06/2019
36.34
36.34
36.34
36.34
0
0.00
0
04/06/2019
35.22
35.22
35.22
35.22
0
0.00
0
03/06/2019
34.73
34.73
34.73
34.73
0
0.00
0
31/05/2019
34.87
34.87
34.87
34.87
0
0.00
0
30/05/2019
35.15
35.15
35.15
35.15
0
0.00
0
29/05/2019
36.13
36.13
36.13
36.13
0
0.00
0
28/05/2019
37.31
37.31
37.31
37.31
0
0.00
0
27/05/2019
36.69
36.69
36.69
36.69
0
0.00
0
24/05/2019
36.32
36.32
36.32
36.32
0
0.00
0
23/05/2019
36.62
36.62
36.62
36.62
0
0.00
0
22/05/2019
35.66
35.66
35.66
35.66
0
0.00
0
21/05/2019
35.86
35.86
35.86
35.86
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 August 2019 11:38:36
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-20 12:38:36 - 2019-08-20 11:38:36 - 1000 - Website: OKAY