Kissei Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	26.97	26.97	26.97	26.97	26.97	-15.45%	400
Nov 26, 2025	29.36	31.90	29.36	31.90	31.90	27.09%	400
Oct 20, 2025	25.10	25.10	25.10	25.10	25.10	-17.11%	500
Aug 6, 2025	30.28	30.28	30.28	30.28	30.28	11.61%	100
May 30, 2025	27.13	27.13	27.13	27.13	27.13	16.79%	100
Apr 16, 2025	23.23	23.23	23.23	23.23	23.23	-2.60%	1,527
Feb 26, 2025	23.85	23.85	23.85	23.85	23.85	2.54%	100
Jan 30, 2025	23.26	23.26	23.26	23.26	23.26	-3.28%	1,400
Jan 13, 2025	24.05	24.05	24.05	24.05	24.05	-3.80%	100
Sep 30, 2024	25.00	25.00	25.00	25.00	25.00	16.39%	200
Aug 1, 2024	21.48	21.48	21.48	21.48	21.48	11.16%	400
Jun 6, 2024	19.32	19.32	19.32	19.32	19.32	-15.55%	1,100
Jan 11, 2024	22.88	22.88	22.88	22.88	22.88	9.53%	882
Dec 11, 2023	20.89	20.89	20.89	20.89	20.89	11.06%	1,035
Feb 8, 2023	18.81	18.81	18.81	18.81	18.81	-5.48%	400
Jan 25, 2023	19.90	19.90	19.90	19.90	19.90	2.77%	700
Jan 20, 2023	19.36	19.36	19.36	19.36	19.36	-0.50%	100
Jan 18, 2023	19.46	19.46	19.46	19.46	19.46	-	466
Jan 17, 2023	19.46	19.46	19.46	19.46	19.46	1.67%	466
Jan 12, 2023	19.14	19.14	19.14	19.14	19.14	-0.42%	3,327
Jan 9, 2023	19.22	19.22	19.22	19.22	19.22	4.48%	1,035
Dec 23, 2022	18.28	18.40	18.28	18.40	18.40	-	2,372
Dec 14, 2022	18.28	18.40	18.28	18.40	18.40	3.87%	2,372
Dec 13, 2022	17.71	17.71	17.71	17.71	17.71	-	3,149
Dec 12, 2022	17.71	17.71	17.71	17.71	17.71	-0.23%	3,149
Dec 7, 2022	17.75	17.75	17.75	17.75	17.75	4.17%	1,076
Aug 18, 2022	17.04	17.04	17.04	17.04	17.04	-17.96%	2,800
Jul 20, 2022	20.77	20.77	20.77	20.77	20.77	9.78%	1,100
Jul 1, 2022	18.72	18.92	18.72	18.92	18.92	4.94%	563
Apr 19, 2022	18.03	18.03	18.03	18.03	18.03	-14.55%	100
Mar 23, 2022	21.10	21.10	21.10	21.10	21.10	1.34%	2,100
Mar 18, 2022	20.82	20.82	20.82	20.82	20.82	1.56%	361
Mar 9, 2022	20.50	20.50	20.50	20.50	20.50	4.33%	741
Jan 27, 2022	19.65	19.65	19.65	19.65	19.65	-4.15%	800
Jan 18, 2022	20.50	20.50	20.50	20.50	20.50	1.99%	472
Jan 13, 2022	20.10	20.10	20.10	20.10	20.10	2.55%	4,890
Jan 10, 2022	19.60	19.60	19.60	19.60	19.60	-1.75%	1,076
Jan 3, 2022	19.95	19.95	19.95	19.95	19.95	2.84%	1,061
Dec 16, 2021	19.40	19.40	19.40	19.40	19.40	1.57%	400
Dec 13, 2021	19.10	19.10	19.10	19.10	19.10	-1.04%	4,300
Dec 10, 2021	19.30	19.30	19.30	19.30	19.30	-0.26%	100
Dec 8, 2021	19.35	19.35	19.35	19.35	19.35	-1.02%	1,000
Nov 29, 2021	19.55	19.55	19.55	19.55	19.55	-9.28%	400
Aug 26, 2021	21.55	21.55	21.55	21.55	21.55	10.51%	100
May 27, 2021	19.50	19.50	19.50	19.50	19.50	0.41%	100
May 19, 2021	19.42	19.42	19.42	19.42	19.42	-8.40%	200
May 7, 2021	21.20	21.20	21.20	21.20	21.20	3.06%	800
May 3, 2021	20.57	20.57	20.57	20.57	20.57	-2.51%	100
Apr 21, 2021	21.10	21.10	21.10	21.10	21.10	-4.95%	100