Skip to main content
logo
Kissei Pharmaceutical Co., Ltd. (TYO:4547)
Japan flag Japan · Delayed Price · Currency is JPY
3,700.00
-130.00 (-3.39%)
Oct 2, 2026, 3:30 PM JST

Kissei Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,810.003,815.003,690.003,700.003,700.00-3.39%97,500
Oct 1, 20263,720.003,870.003,715.003,830.003,830.002.27%126,300
Sep 30, 20263,740.003,760.003,690.003,745.003,745.000.27%104,400
Sep 29, 20263,800.003,815.003,735.003,735.003,735.00-1.32%114,500
Sep 28, 20263,925.003,940.003,870.003,890.003,785.00-2.87%205,900
Sep 25, 20264,020.004,055.004,000.004,005.003,896.900.25%54,900
Sep 24, 20264,020.004,040.003,985.003,995.003,887.17-0.25%60,000
Sep 18, 20264,035.004,070.003,990.004,005.003,896.90-0.37%118,400
Sep 17, 20263,990.004,050.003,990.004,020.003,911.490.25%56,100
Sep 16, 20264,015.004,030.003,990.004,010.003,901.76-0.12%32,100
Sep 15, 20264,065.004,065.004,015.004,015.003,906.63-0.12%44,400
Sep 14, 20263,980.004,030.003,980.004,020.003,911.490.75%51,800
Sep 11, 20263,945.003,995.003,940.003,990.003,882.300.76%61,100
Sep 10, 20263,960.003,970.003,935.003,960.003,853.11-0.50%63,500
Sep 9, 20264,020.004,020.003,975.003,980.003,872.57-1.24%53,600
Sep 8, 20264,000.004,050.003,990.004,030.003,921.220.62%40,600
Sep 7, 20264,035.004,050.004,005.004,005.003,896.90-0.87%51,000
Sep 4, 20264,045.004,055.004,015.004,040.003,930.95-0.98%52,000
Sep 3, 20264,065.004,095.004,055.004,080.003,969.870.37%35,700
Sep 2, 20264,060.004,095.004,040.004,065.003,955.28-0.85%62,600
Sep 1, 20264,070.004,135.004,070.004,100.003,989.330.12%61,200
Aug 31, 20264,080.004,110.004,080.004,095.003,984.47-0.24%55,200
Aug 28, 20264,125.004,125.004,080.004,105.003,994.20-44,700
Aug 27, 20264,085.004,125.004,075.004,105.003,994.20-0.12%53,300
Aug 26, 20264,075.004,140.004,075.004,110.003,999.060.86%53,600
Aug 25, 20264,080.004,100.004,060.004,075.003,965.010.12%40,300
Aug 24, 20264,085.004,120.004,055.004,070.003,960.14-0.61%98,400
Aug 21, 20264,130.004,155.004,090.004,095.003,984.47-0.49%38,800
Aug 20, 20264,110.004,135.004,085.004,115.004,003.930.61%55,700
Aug 19, 20264,150.004,150.004,075.004,090.003,979.60-0.49%52,600
Aug 18, 20264,080.004,140.004,070.004,110.003,999.060.49%53,900
Aug 17, 20264,165.004,175.004,070.004,090.003,979.60-1.80%74,900
Aug 14, 20264,120.004,165.004,110.004,165.004,052.580.60%38,200
Aug 13, 20264,165.004,180.004,080.004,140.004,028.25-0.48%55,200
Aug 12, 20264,115.004,180.004,105.004,160.004,047.711.09%76,600
Aug 10, 20264,150.004,150.004,090.004,115.004,003.93-0.84%71,200
Aug 7, 20264,010.004,165.004,010.004,150.004,037.983.49%89,800
Aug 6, 20263,950.004,040.003,925.004,010.003,901.762.69%123,600
Aug 5, 20263,860.003,905.003,840.003,905.003,799.601.17%97,300
Aug 4, 20263,825.003,875.003,770.003,860.003,755.810.13%114,400
Aug 3, 20263,895.003,910.003,785.003,855.003,750.94-5.63%148,500
Jul 31, 20264,200.004,235.004,045.004,085.003,974.74-2.97%94,100
Jul 30, 20264,300.004,360.004,195.004,210.004,096.36-2.88%84,000
Jul 29, 20264,310.004,360.004,250.004,335.004,217.992.24%93,300
Jul 28, 20264,305.004,315.004,235.004,240.004,125.55-1.40%93,500
Jul 27, 20264,215.004,300.004,215.004,300.004,183.931.65%45,400
Jul 24, 20264,205.004,245.004,170.004,230.004,115.820.24%91,700
Jul 23, 20264,220.004,220.004,165.004,220.004,106.090.72%46,700
Jul 22, 20264,135.004,220.004,120.004,190.004,076.90-0.12%87,500
Jul 21, 20264,200.004,225.004,180.004,195.004,081.770.72%61,300