Kissei Pharmaceutical Co., Ltd. (TYO:4547)
Japan · Delayed Price · Currency is JPY 4,085.00
+15.00 (0.37%)
Aug 25, 2026, 3:24 PM JST
Kissei Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4,080.00 | 4,100.00 | 4,060.00 | 4,080.00 | - | 0.25% | 24,800 |
| Aug 24, 2026 | 4,085.00 | 4,120.00 | 4,055.00 | 4,070.00 | 4,070.00 | -0.61% | 98,400 |
| Aug 21, 2026 | 4,130.00 | 4,155.00 | 4,090.00 | 4,095.00 | 4,095.00 | -0.49% | 38,800 |
| Aug 20, 2026 | 4,110.00 | 4,135.00 | 4,085.00 | 4,115.00 | 4,115.00 | 0.61% | 55,700 |
| Aug 19, 2026 | 4,150.00 | 4,150.00 | 4,075.00 | 4,090.00 | 4,090.00 | -0.49% | 52,600 |
| Aug 18, 2026 | 4,080.00 | 4,140.00 | 4,070.00 | 4,110.00 | 4,110.00 | 0.49% | 53,900 |
| Aug 17, 2026 | 4,165.00 | 4,175.00 | 4,070.00 | 4,090.00 | 4,090.00 | -1.80% | 74,900 |
| Aug 14, 2026 | 4,120.00 | 4,165.00 | 4,110.00 | 4,165.00 | 4,165.00 | 0.60% | 38,200 |
| Aug 13, 2026 | 4,165.00 | 4,180.00 | 4,080.00 | 4,140.00 | 4,140.00 | -0.48% | 55,200 |
| Aug 12, 2026 | 4,115.00 | 4,180.00 | 4,105.00 | 4,160.00 | 4,160.00 | 1.09% | 76,600 |
| Aug 10, 2026 | 4,150.00 | 4,150.00 | 4,090.00 | 4,115.00 | 4,115.00 | -0.84% | 71,200 |
| Aug 7, 2026 | 4,010.00 | 4,165.00 | 4,010.00 | 4,150.00 | 4,150.00 | 3.49% | 89,800 |
| Aug 6, 2026 | 3,950.00 | 4,040.00 | 3,925.00 | 4,010.00 | 4,010.00 | 2.69% | 123,600 |
| Aug 5, 2026 | 3,860.00 | 3,905.00 | 3,840.00 | 3,905.00 | 3,905.00 | 1.17% | 97,300 |
| Aug 4, 2026 | 3,825.00 | 3,875.00 | 3,770.00 | 3,860.00 | 3,860.00 | 0.13% | 114,400 |
| Aug 3, 2026 | 3,895.00 | 3,910.00 | 3,785.00 | 3,855.00 | 3,855.00 | -5.63% | 148,500 |
| Jul 31, 2026 | 4,200.00 | 4,235.00 | 4,045.00 | 4,085.00 | 4,085.00 | -2.97% | 94,100 |
| Jul 30, 2026 | 4,300.00 | 4,360.00 | 4,195.00 | 4,210.00 | 4,210.00 | -2.88% | 84,000 |
| Jul 29, 2026 | 4,310.00 | 4,360.00 | 4,250.00 | 4,335.00 | 4,335.00 | 2.24% | 93,300 |
| Jul 28, 2026 | 4,305.00 | 4,315.00 | 4,235.00 | 4,240.00 | 4,240.00 | -1.40% | 93,500 |
| Jul 27, 2026 | 4,215.00 | 4,300.00 | 4,215.00 | 4,300.00 | 4,300.00 | 1.65% | 45,400 |
| Jul 24, 2026 | 4,205.00 | 4,245.00 | 4,170.00 | 4,230.00 | 4,230.00 | 0.24% | 91,700 |
| Jul 23, 2026 | 4,220.00 | 4,220.00 | 4,165.00 | 4,220.00 | 4,220.00 | 0.72% | 46,700 |
| Jul 22, 2026 | 4,135.00 | 4,220.00 | 4,120.00 | 4,190.00 | 4,190.00 | -0.12% | 87,500 |
| Jul 21, 2026 | 4,200.00 | 4,225.00 | 4,180.00 | 4,195.00 | 4,195.00 | 0.72% | 61,300 |
| Jul 17, 2026 | 4,195.00 | 4,230.00 | 4,135.00 | 4,165.00 | 4,165.00 | -0.72% | 61,100 |
| Jul 16, 2026 | 4,200.00 | 4,265.00 | 4,180.00 | 4,195.00 | 4,195.00 | 0.60% | 75,300 |
| Jul 15, 2026 | 4,115.00 | 4,195.00 | 4,110.00 | 4,170.00 | 4,170.00 | 0.85% | 80,300 |
| Jul 14, 2026 | 4,095.00 | 4,175.00 | 4,090.00 | 4,135.00 | 4,135.00 | 1.10% | 58,000 |
| Jul 13, 2026 | 4,130.00 | 4,135.00 | 4,075.00 | 4,090.00 | 4,090.00 | -0.24% | 41,100 |
| Jul 10, 2026 | 4,165.00 | 4,170.00 | 4,100.00 | 4,100.00 | 4,100.00 | -1.80% | 76,300 |
| Jul 9, 2026 | 4,170.00 | 4,195.00 | 4,135.00 | 4,175.00 | 4,175.00 | 0.24% | 50,900 |
| Jul 8, 2026 | 4,140.00 | 4,220.00 | 4,140.00 | 4,165.00 | 4,165.00 | 0.60% | 95,300 |
| Jul 7, 2026 | 4,150.00 | 4,175.00 | 4,105.00 | 4,140.00 | 4,140.00 | 0.49% | 75,200 |
| Jul 6, 2026 | 4,095.00 | 4,150.00 | 4,090.00 | 4,120.00 | 4,120.00 | 0.61% | 61,100 |
| Jul 3, 2026 | 4,165.00 | 4,190.00 | 4,095.00 | 4,095.00 | 4,095.00 | - | 100,800 |
| Jul 2, 2026 | 4,085.00 | 4,150.00 | 4,050.00 | 4,095.00 | 4,095.00 | 1.49% | 94,700 |
| Jul 1, 2026 | 4,050.00 | 4,065.00 | 3,955.00 | 4,035.00 | 4,035.00 | -1.34% | 100,600 |
| Jun 30, 2026 | 4,125.00 | 4,145.00 | 4,020.00 | 4,090.00 | 4,090.00 | -0.85% | 165,500 |
| Jun 29, 2026 | 4,080.00 | 4,165.00 | 4,075.00 | 4,125.00 | 4,125.00 | 1.23% | 127,700 |
| Jun 26, 2026 | 4,050.00 | 4,075.00 | 4,020.00 | 4,075.00 | 4,075.00 | 0.99% | 62,800 |
| Jun 25, 2026 | 4,000.00 | 4,080.00 | 3,985.00 | 4,035.00 | 4,035.00 | 0.88% | 121,900 |
| Jun 24, 2026 | 3,985.00 | 4,065.00 | 3,950.00 | 4,000.00 | 4,000.00 | -0.25% | 125,000 |
| Jun 23, 2026 | 3,940.00 | 4,025.00 | 3,935.00 | 4,010.00 | 4,010.00 | 1.78% | 95,900 |
| Jun 22, 2026 | 3,945.00 | 3,965.00 | 3,920.00 | 3,940.00 | 3,940.00 | -0.13% | 52,900 |
| Jun 19, 2026 | 3,970.00 | 4,010.00 | 3,935.00 | 3,945.00 | 3,945.00 | -0.63% | 184,900 |
| Jun 18, 2026 | 3,920.00 | 4,000.00 | 3,900.00 | 3,970.00 | 3,970.00 | 1.79% | 152,200 |
| Jun 17, 2026 | 3,990.00 | 3,995.00 | 3,890.00 | 3,900.00 | 3,900.00 | -2.01% | 150,100 |
| Jun 16, 2026 | 3,950.00 | 3,985.00 | 3,930.00 | 3,980.00 | 3,980.00 | 0.76% | 107,400 |
| Jun 15, 2026 | 3,910.00 | 3,990.00 | 3,910.00 | 3,950.00 | 3,950.00 | 1.15% | 118,300 |