Kissei Pharmaceutical Co., Ltd. (TYO:4547)
Japan · Delayed Price · Currency is JPY 4,645.00
+45.00 (0.98%)
At close: Mar 5, 2026
Kissei Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,670.00 | 4,730.00 | 4,640.00 | 4,645.00 | 4,645.00 | 0.98% | 114,600 |
| Mar 4, 2026 | 4,650.00 | 4,720.00 | 4,575.00 | 4,600.00 | 4,600.00 | -3.97% | 108,200 |
| Mar 3, 2026 | 4,790.00 | 4,860.00 | 4,750.00 | 4,790.00 | 4,790.00 | -1.44% | 103,700 |
| Mar 2, 2026 | 4,935.00 | 4,955.00 | 4,850.00 | 4,860.00 | 4,860.00 | -2.99% | 76,200 |
| Feb 27, 2026 | 4,840.00 | 5,040.00 | 4,830.00 | 5,010.00 | 5,010.00 | 4.59% | 213,600 |
| Feb 26, 2026 | 4,900.00 | 4,915.00 | 4,740.00 | 4,790.00 | 4,790.00 | -2.24% | 114,700 |
| Feb 25, 2026 | 4,840.00 | 4,900.00 | 4,805.00 | 4,900.00 | 4,900.00 | 0.72% | 101,000 |
| Feb 24, 2026 | 4,775.00 | 4,875.00 | 4,745.00 | 4,865.00 | 4,865.00 | 2.42% | 134,000 |
| Feb 20, 2026 | 4,690.00 | 4,790.00 | 4,670.00 | 4,750.00 | 4,750.00 | 0.96% | 134,600 |
| Feb 19, 2026 | 4,645.00 | 4,705.00 | 4,625.00 | 4,705.00 | 4,705.00 | 1.07% | 110,000 |
| Feb 18, 2026 | 4,640.00 | 4,695.00 | 4,630.00 | 4,655.00 | 4,655.00 | 1.42% | 74,900 |
| Feb 17, 2026 | 4,595.00 | 4,630.00 | 4,585.00 | 4,590.00 | 4,590.00 | -0.33% | 47,700 |
| Feb 16, 2026 | 4,660.00 | 4,660.00 | 4,565.00 | 4,605.00 | 4,605.00 | -0.97% | 63,800 |
| Feb 13, 2026 | 4,600.00 | 4,650.00 | 4,570.00 | 4,650.00 | 4,650.00 | 0.43% | 60,500 |
| Feb 12, 2026 | 4,660.00 | 4,675.00 | 4,615.00 | 4,630.00 | 4,630.00 | -0.64% | 72,800 |
| Feb 10, 2026 | 4,590.00 | 4,720.00 | 4,565.00 | 4,660.00 | 4,660.00 | 2.08% | 131,400 |
| Feb 9, 2026 | 4,600.00 | 4,600.00 | 4,545.00 | 4,565.00 | 4,565.00 | 0.77% | 66,600 |
| Feb 6, 2026 | 4,600.00 | 4,605.00 | 4,520.00 | 4,530.00 | 4,530.00 | -1.95% | 93,600 |
| Feb 5, 2026 | 4,690.00 | 4,705.00 | 4,620.00 | 4,620.00 | 4,620.00 | -0.65% | 114,800 |
| Feb 4, 2026 | 4,675.00 | 4,745.00 | 4,650.00 | 4,650.00 | 4,650.00 | -0.53% | 103,500 |
| Feb 3, 2026 | 4,625.00 | 4,725.00 | 4,605.00 | 4,675.00 | 4,675.00 | 1.08% | 88,800 |
| Feb 2, 2026 | 4,660.00 | 4,690.00 | 4,530.00 | 4,625.00 | 4,625.00 | 0.54% | 104,800 |
| Jan 30, 2026 | 4,595.00 | 4,645.00 | 4,540.00 | 4,600.00 | 4,600.00 | 0.88% | 80,200 |
| Jan 29, 2026 | 4,560.00 | 4,560.00 | 4,500.00 | 4,560.00 | 4,560.00 | 0.66% | 94,700 |
| Jan 28, 2026 | 4,600.00 | 4,605.00 | 4,510.00 | 4,530.00 | 4,530.00 | -2.79% | 65,400 |
| Jan 27, 2026 | 4,650.00 | 4,675.00 | 4,625.00 | 4,660.00 | 4,660.00 | -1.17% | 84,700 |
| Jan 26, 2026 | 4,705.00 | 4,730.00 | 4,660.00 | 4,715.00 | 4,715.00 | -1.26% | 62,400 |
| Jan 23, 2026 | 4,745.00 | 4,795.00 | 4,735.00 | 4,775.00 | 4,775.00 | 1.27% | 51,800 |
| Jan 22, 2026 | 4,650.00 | 4,725.00 | 4,650.00 | 4,715.00 | 4,715.00 | 1.40% | 44,600 |
| Jan 21, 2026 | 4,665.00 | 4,675.00 | 4,635.00 | 4,650.00 | 4,650.00 | -0.85% | 41,400 |
| Jan 20, 2026 | 4,675.00 | 4,695.00 | 4,645.00 | 4,690.00 | 4,690.00 | 0.21% | 43,300 |
| Jan 19, 2026 | 4,730.00 | 4,730.00 | 4,675.00 | 4,680.00 | 4,680.00 | -0.95% | 37,200 |
| Jan 16, 2026 | 4,690.00 | 4,725.00 | 4,650.00 | 4,725.00 | 4,725.00 | - | 36,400 |
| Jan 15, 2026 | 4,725.00 | 4,775.00 | 4,710.00 | 4,725.00 | 4,725.00 | - | 45,000 |
| Jan 14, 2026 | 4,765.00 | 4,790.00 | 4,705.00 | 4,725.00 | 4,725.00 | -0.84% | 46,500 |
| Jan 13, 2026 | 4,780.00 | 4,815.00 | 4,755.00 | 4,765.00 | 4,765.00 | -0.31% | 46,400 |
| Jan 9, 2026 | 4,800.00 | 4,805.00 | 4,740.00 | 4,780.00 | 4,780.00 | 0.53% | 78,900 |
| Jan 8, 2026 | 4,700.00 | 4,780.00 | 4,685.00 | 4,755.00 | 4,755.00 | 2.26% | 102,100 |
| Jan 7, 2026 | 4,570.00 | 4,705.00 | 4,570.00 | 4,650.00 | 4,650.00 | 0.87% | 97,300 |
| Jan 6, 2026 | 4,610.00 | 4,640.00 | 4,595.00 | 4,610.00 | 4,610.00 | -0.11% | 47,800 |
| Jan 5, 2026 | 4,620.00 | 4,645.00 | 4,585.00 | 4,615.00 | 4,615.00 | -0.75% | 45,500 |
| Dec 30, 2025 | 4,670.00 | 4,670.00 | 4,590.00 | 4,650.00 | 4,650.00 | 1.09% | 53,700 |
| Dec 29, 2025 | 4,610.00 | 4,610.00 | 4,565.00 | 4,600.00 | 4,600.00 | -0.22% | 46,900 |
| Dec 26, 2025 | 4,610.00 | 4,630.00 | 4,580.00 | 4,610.00 | 4,610.00 | -0.75% | 41,000 |
| Dec 25, 2025 | 4,675.00 | 4,675.00 | 4,610.00 | 4,645.00 | 4,645.00 | 0.22% | 46,700 |
| Dec 24, 2025 | 4,635.00 | 4,655.00 | 4,605.00 | 4,635.00 | 4,635.00 | - | 46,000 |
| Dec 23, 2025 | 4,580.00 | 4,635.00 | 4,570.00 | 4,635.00 | 4,635.00 | 1.53% | 39,400 |
| Dec 22, 2025 | 4,605.00 | 4,605.00 | 4,515.00 | 4,565.00 | 4,565.00 | -0.98% | 45,900 |
| Dec 19, 2025 | 4,630.00 | 4,650.00 | 4,610.00 | 4,610.00 | 4,610.00 | -0.97% | 41,600 |
| Dec 18, 2025 | 4,650.00 | 4,675.00 | 4,635.00 | 4,655.00 | 4,655.00 | 0.32% | 51,500 |