Kissei Pharmaceutical Co., Ltd. (TYO:4547)
Japan · Delayed Price · Currency is JPY 4,135.00
+45.00 (1.10%)
Jul 14, 2026, 3:30 PM JST
Kissei Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 3,860.00 | 3,945.00 | 3,860.00 | 3,905.00 | 3,905.00 | 0.77% | 108,900 |
| Jun 11, 2026 | 3,860.00 | 3,875.00 | 3,810.00 | 3,875.00 | 3,875.00 | 0.39% | 108,300 |
| Jun 10, 2026 | 3,885.00 | 3,900.00 | 3,855.00 | 3,860.00 | 3,860.00 | - | 67,800 |
| Jun 9, 2026 | 3,820.00 | 3,895.00 | 3,800.00 | 3,860.00 | 3,860.00 | 1.05% | 139,200 |
| Jun 8, 2026 | 3,805.00 | 3,870.00 | 3,790.00 | 3,820.00 | 3,820.00 | 0.53% | 176,100 |
| Jun 5, 2026 | 3,750.00 | 3,865.00 | 3,745.00 | 3,800.00 | 3,800.00 | 1.47% | 155,700 |
| Jun 4, 2026 | 3,700.00 | 3,805.00 | 3,695.00 | 3,745.00 | 3,745.00 | -0.27% | 130,700 |
| Jun 3, 2026 | 3,695.00 | 3,765.00 | 3,635.00 | 3,755.00 | 3,755.00 | 0.54% | 98,200 |
| Jun 2, 2026 | 3,740.00 | 3,770.00 | 3,620.00 | 3,735.00 | 3,735.00 | -1.97% | 139,600 |
| Jun 1, 2026 | 3,855.00 | 3,880.00 | 3,795.00 | 3,810.00 | 3,810.00 | -2.06% | 125,200 |
| May 29, 2026 | 3,900.00 | 3,945.00 | 3,875.00 | 3,890.00 | 3,890.00 | 0.39% | 118,300 |
| May 28, 2026 | 4,010.00 | 4,050.00 | 3,875.00 | 3,875.00 | 3,875.00 | -3.37% | 128,400 |
| May 27, 2026 | 4,010.00 | 4,055.00 | 3,965.00 | 4,010.00 | 4,010.00 | -0.12% | 112,500 |
| May 26, 2026 | 3,995.00 | 4,030.00 | 3,920.00 | 4,015.00 | 4,015.00 | -0.25% | 84,500 |
| May 25, 2026 | 4,145.00 | 4,175.00 | 3,975.00 | 4,025.00 | 4,025.00 | -3.13% | 232,800 |
| May 22, 2026 | 3,995.00 | 4,270.00 | 3,995.00 | 4,155.00 | 4,155.00 | 4.66% | 338,200 |
| May 21, 2026 | 3,920.00 | 3,975.00 | 3,890.00 | 3,970.00 | 3,970.00 | 2.58% | 205,900 |
| May 20, 2026 | 3,805.00 | 3,905.00 | 3,780.00 | 3,870.00 | 3,870.00 | 3.20% | 264,500 |
| May 19, 2026 | 3,580.00 | 3,765.00 | 3,500.00 | 3,750.00 | 3,750.00 | 4.02% | 720,300 |
| May 18, 2026 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | -16.26% | 56,100 |
| May 15, 2026 | 4,360.00 | 4,400.00 | 4,280.00 | 4,305.00 | 4,305.00 | -1.94% | 99,100 |
| May 14, 2026 | 4,345.00 | 4,400.00 | 4,300.00 | 4,390.00 | 4,390.00 | 1.04% | 68,700 |
| May 13, 2026 | 4,340.00 | 4,420.00 | 4,315.00 | 4,345.00 | 4,345.00 | -0.69% | 118,400 |
| May 12, 2026 | 4,400.00 | 4,440.00 | 4,230.00 | 4,375.00 | 4,375.00 | -1.91% | 229,800 |
| May 11, 2026 | 4,400.00 | 4,485.00 | 4,400.00 | 4,460.00 | 4,460.00 | 2.06% | 144,200 |
| May 8, 2026 | 4,360.00 | 4,405.00 | 4,320.00 | 4,370.00 | 4,370.00 | 0.23% | 134,700 |
| May 7, 2026 | 4,340.00 | 4,420.00 | 4,300.00 | 4,360.00 | 4,360.00 | 0.93% | 140,100 |
| May 1, 2026 | 4,400.00 | 4,410.00 | 4,310.00 | 4,320.00 | 4,320.00 | -1.26% | 165,600 |