MTZPY - Mitsubishi Tanabe Pharma Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03-Apr-202017.6517.7917.6117.6517.656,772
02-Apr-202017.5717.9617.4517.7017.7030,000
01-Apr-202017.5017.8517.2517.4517.4513,900
31-Mar-202017.1217.9017.1217.8517.8518,300
30-Mar-202016.9118.0016.9117.1217.1221,700
27-Mar-202016.3317.1016.3316.9116.918,800
26-Mar-202016.9017.4816.9016.9016.9019,900
25-Mar-202016.5517.1916.5516.9016.909,200
24-Mar-202015.2617.3515.2616.4216.4220,100
23-Mar-202017.8317.8316.2016.2316.2331,100
20-Mar-202016.3017.1216.3016.3016.3017,000
19-Mar-202017.0817.6516.8016.8516.851,39,900
18-Mar-202017.0618.1916.2817.8417.8431,800
17-Mar-202017.5118.3917.0817.5417.5419,600
16-Mar-202017.8018.5517.4117.6417.6431,600
13-Mar-202018.5018.5017.9017.9517.9544,800
12-Mar-202017.3018.0016.3517.6417.6431,400
11-Mar-202017.7717.7717.2517.3017.3036,700
10-Mar-202017.7718.0117.7717.8217.8216,200
09-Mar-202017.6418.3917.3117.7617.7628,600
06-Mar-202017.7617.7617.5217.6817.6811,100
05-Mar-202017.8317.9717.5117.5517.5533,700
04-Mar-202017.9618.4617.0717.6017.6011,500
03-Mar-202018.1118.2017.9517.9617.9614,200
02-Mar-202017.8818.3117.8817.9517.9512,400
28-Feb-202017.1118.3117.1117.4717.4724,000
27-Feb-202017.3918.2117.3917.4017.407,700
26-Feb-202017.9318.0917.7617.8017.8025,900
25-Feb-202017.7018.1217.7017.7817.7810,600
24-Feb-202017.9018.0517.7317.9017.9032,100
21-Feb-202017.8617.9217.6117.8117.819,500
20-Feb-202017.8817.8817.6517.7017.7019,400
19-Feb-202018.0218.0718.0018.0118.0112,200
18-Feb-202017.9618.2117.9618.1618.168,800
14-Feb-202017.8718.2517.8718.2118.215,100
13-Feb-202018.2518.2518.1518.1518.1515,300
12-Feb-202017.9618.2417.9618.2418.243,400
11-Feb-202017.9318.1917.9318.1118.1110,600
10-Feb-202018.0918.2617.9217.9417.945,700
07-Feb-202018.0118.2017.8817.8817.8812,400
06-Feb-202018.2118.2418.1118.1818.188,500
05-Feb-202018.2318.2718.1518.2618.2617,200
04-Feb-202018.8018.8018.2318.3118.315,200
03-Feb-202018.3618.3818.3118.3118.3138,200
31-Jan-202018.2718.3018.1518.1518.158,000
30-Jan-202018.2618.3418.2618.3018.3013,300
29-Jan-202018.2218.2718.2218.2218.2214,500
28-Jan-202018.3518.3518.2718.3018.309,300
27-Jan-202018.2618.3018.2218.3018.305,600
24-Jan-202018.2118.2618.1418.2018.2016,500
23-Jan-202018.1718.2217.9818.1818.1812,600
22-Jan-202017.8518.1417.8517.8617.8612,400
21-Jan-202018.0418.1717.8918.0718.0713,200
17-Jan-202018.0018.1417.9818.0218.029,900
16-Jan-202018.0018.1118.0018.0518.0511,000
15-Jan-202018.0018.1718.0018.0018.009,300
14-Jan-202018.0018.4918.0018.1518.1532,200
13-Jan-202018.1618.5218.0018.0018.0026,100
10-Jan-202018.4518.4718.2818.3318.338,900
09-Jan-202018.4318.4918.2818.2918.298,500
08-Jan-202018.4218.4618.2218.4618.466,100
07-Jan-202018.4218.4218.2218.2218.2218,900
06-Jan-202018.4218.6318.3618.3618.3624,500
03-Jan-202018.2418.3217.9518.1118.115,100
02-Jan-202018.2518.6418.2318.2818.2811,800
31-Dec-201918.4918.6418.3318.5118.5117,700
30-Dec-201918.2218.2918.2218.2918.2957,700
27-Dec-201918.5018.5018.1918.2518.253,700
26-Dec-201918.3118.3118.2518.2618.268,600
24-Dec-201918.0918.5018.0918.2718.279,000
23-Dec-201918.3018.4018.2118.2218.228,800
20-Dec-201918.1118.3918.1118.2418.2412,500
19-Dec-201918.5518.5518.0118.2218.2224,000
18-Dec-201918.5218.5217.9818.2118.2110,000
17-Dec-201918.5618.5618.1918.3018.3030,700
16-Dec-201918.3918.3918.3018.3018.3024,800
13-Dec-201918.1718.2818.1718.2818.286,100
12-Dec-201918.5618.5618.3618.4818.4821,900
11-Dec-201918.4118.4318.2818.3618.3623,600
10-Dec-201918.2818.4618.2818.2918.2923,100
09-Dec-201918.3918.4118.2818.2818.2829,800
06-Dec-201918.2018.5218.2018.4718.4717,000
05-Dec-201918.2418.3818.2418.2918.2923,000
04-Dec-201918.3418.5118.3418.4718.4723,500
03-Dec-201918.1218.4018.1218.3018.3027,100
02-Dec-201918.1918.2418.0618.2418.2439,200
29-Nov-201918.2718.3618.1918.3518.355,400
27-Nov-201918.4018.4018.2318.3218.3240,300
26-Nov-201918.4118.4118.2218.2918.2927,900
25-Nov-201918.3418.4018.2118.3718.3716,700
22-Nov-201918.3218.4818.3218.3318.3328,400
21-Nov-201918.4118.4218.3018.3518.3510,700
20-Nov-201918.1318.3518.1318.2718.2724,000
19-Nov-201918.4018.4018.1618.2218.2228,400
18-Nov-201917.8518.2517.6518.2018.2065,100
15-Nov-201912.0312.0811.9712.0112.0118,100
14-Nov-201911.9712.0011.9312.0012.0015,900
13-Nov-201912.0512.1012.0012.0212.0229,500
12-Nov-201912.1012.2512.1012.2112.2112,200
11-Nov-201912.1212.3612.1212.2812.287,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...