Kissei Pharmaceutical Co., Ltd. (TYO:4547)
Japan · Delayed Price · Currency is JPY 3,815.00
0.00 (0.00%)
Oct 23, 2026, 3:30 PM JST
Kissei Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,885.00 | 3,885.00 | 3,815.00 | 3,815.00 | 3,815.00 | - | 79,400 |
| Oct 22, 2026 | 3,805.00 | 3,840.00 | 3,800.00 | 3,815.00 | 3,815.00 | - | 75,900 |
| Oct 21, 2026 | 3,835.00 | 3,840.00 | 3,800.00 | 3,815.00 | 3,815.00 | - | 58,700 |
| Oct 20, 2026 | 3,790.00 | 3,830.00 | 3,790.00 | 3,815.00 | 3,815.00 | 0.79% | 57,400 |
| Oct 19, 2026 | 3,845.00 | 3,850.00 | 3,775.00 | 3,785.00 | 3,785.00 | -0.39% | 84,800 |
| Oct 16, 2026 | 3,830.00 | 3,840.00 | 3,780.00 | 3,800.00 | 3,800.00 | -0.26% | 124,700 |
| Oct 15, 2026 | 3,795.00 | 3,820.00 | 3,760.00 | 3,810.00 | 3,810.00 | 1.33% | 64,800 |
| Oct 14, 2026 | 3,750.00 | 3,780.00 | 3,745.00 | 3,760.00 | 3,760.00 | -0.92% | 78,700 |
| Oct 13, 2026 | 3,745.00 | 3,800.00 | 3,735.00 | 3,795.00 | 3,795.00 | 2.29% | 58,900 |
| Oct 9, 2026 | 3,725.00 | 3,745.00 | 3,705.00 | 3,710.00 | 3,710.00 | 0.41% | 86,900 |
| Oct 8, 2026 | 3,710.00 | 3,720.00 | 3,670.00 | 3,695.00 | 3,695.00 | - | 89,400 |
| Oct 7, 2026 | 3,705.00 | 3,725.00 | 3,685.00 | 3,695.00 | 3,695.00 | -0.27% | 71,000 |
| Oct 6, 2026 | 3,680.00 | 3,715.00 | 3,670.00 | 3,705.00 | 3,705.00 | 0.82% | 51,300 |
| Oct 5, 2026 | 3,705.00 | 3,720.00 | 3,670.00 | 3,675.00 | 3,675.00 | -0.68% | 73,300 |
| Oct 2, 2026 | 3,810.00 | 3,815.00 | 3,690.00 | 3,700.00 | 3,700.00 | -3.39% | 97,500 |
| Oct 1, 2026 | 3,720.00 | 3,870.00 | 3,715.00 | 3,830.00 | 3,830.00 | 2.27% | 126,300 |
| Sep 30, 2026 | 3,740.00 | 3,760.00 | 3,690.00 | 3,745.00 | 3,745.00 | 0.27% | 104,400 |
| Sep 29, 2026 | 3,800.00 | 3,815.00 | 3,735.00 | 3,735.00 | 3,735.00 | -1.32% | 114,500 |
| Sep 28, 2026 | 3,925.00 | 3,940.00 | 3,870.00 | 3,890.00 | 3,785.00 | -2.87% | 205,900 |
| Sep 25, 2026 | 4,020.00 | 4,055.00 | 4,000.00 | 4,005.00 | 3,896.90 | 0.25% | 54,900 |
| Sep 24, 2026 | 4,020.00 | 4,040.00 | 3,985.00 | 3,995.00 | 3,887.17 | -0.25% | 60,000 |
| Sep 18, 2026 | 4,035.00 | 4,070.00 | 3,990.00 | 4,005.00 | 3,896.90 | -0.37% | 118,400 |
| Sep 17, 2026 | 3,990.00 | 4,050.00 | 3,990.00 | 4,020.00 | 3,911.49 | 0.25% | 56,100 |
| Sep 16, 2026 | 4,015.00 | 4,030.00 | 3,990.00 | 4,010.00 | 3,901.76 | -0.12% | 32,100 |
| Sep 15, 2026 | 4,065.00 | 4,065.00 | 4,015.00 | 4,015.00 | 3,906.63 | -0.12% | 44,400 |
| Sep 14, 2026 | 3,980.00 | 4,030.00 | 3,980.00 | 4,020.00 | 3,911.49 | 0.75% | 51,800 |
| Sep 11, 2026 | 3,945.00 | 3,995.00 | 3,940.00 | 3,990.00 | 3,882.30 | 0.76% | 61,100 |
| Sep 10, 2026 | 3,960.00 | 3,970.00 | 3,935.00 | 3,960.00 | 3,853.11 | -0.50% | 63,500 |
| Sep 9, 2026 | 4,020.00 | 4,020.00 | 3,975.00 | 3,980.00 | 3,872.57 | -1.24% | 53,600 |
| Sep 8, 2026 | 4,000.00 | 4,050.00 | 3,990.00 | 4,030.00 | 3,921.22 | 0.62% | 40,600 |
| Sep 7, 2026 | 4,035.00 | 4,050.00 | 4,005.00 | 4,005.00 | 3,896.90 | -0.87% | 51,000 |
| Sep 4, 2026 | 4,045.00 | 4,055.00 | 4,015.00 | 4,040.00 | 3,930.95 | -0.98% | 52,000 |
| Sep 3, 2026 | 4,065.00 | 4,095.00 | 4,055.00 | 4,080.00 | 3,969.87 | 0.37% | 35,700 |
| Sep 2, 2026 | 4,060.00 | 4,095.00 | 4,040.00 | 4,065.00 | 3,955.28 | -0.85% | 62,600 |
| Sep 1, 2026 | 4,070.00 | 4,135.00 | 4,070.00 | 4,100.00 | 3,989.33 | 0.12% | 61,200 |
| Aug 31, 2026 | 4,080.00 | 4,110.00 | 4,080.00 | 4,095.00 | 3,984.47 | -0.24% | 55,200 |
| Aug 28, 2026 | 4,125.00 | 4,125.00 | 4,080.00 | 4,105.00 | 3,994.20 | - | 44,700 |
| Aug 27, 2026 | 4,085.00 | 4,125.00 | 4,075.00 | 4,105.00 | 3,994.20 | -0.12% | 53,300 |
| Aug 26, 2026 | 4,075.00 | 4,140.00 | 4,075.00 | 4,110.00 | 3,999.06 | 0.86% | 53,600 |
| Aug 25, 2026 | 4,080.00 | 4,100.00 | 4,060.00 | 4,075.00 | 3,965.01 | 0.12% | 40,300 |
| Aug 24, 2026 | 4,085.00 | 4,120.00 | 4,055.00 | 4,070.00 | 3,960.14 | -0.61% | 98,400 |
| Aug 21, 2026 | 4,130.00 | 4,155.00 | 4,090.00 | 4,095.00 | 3,984.47 | -0.49% | 38,800 |
| Aug 20, 2026 | 4,110.00 | 4,135.00 | 4,085.00 | 4,115.00 | 4,003.93 | 0.61% | 55,700 |
| Aug 19, 2026 | 4,150.00 | 4,150.00 | 4,075.00 | 4,090.00 | 3,979.60 | -0.49% | 52,600 |
| Aug 18, 2026 | 4,080.00 | 4,140.00 | 4,070.00 | 4,110.00 | 3,999.06 | 0.49% | 53,900 |
| Aug 17, 2026 | 4,165.00 | 4,175.00 | 4,070.00 | 4,090.00 | 3,979.60 | -1.80% | 74,900 |
| Aug 14, 2026 | 4,120.00 | 4,165.00 | 4,110.00 | 4,165.00 | 4,052.58 | 0.60% | 38,200 |
| Aug 13, 2026 | 4,165.00 | 4,180.00 | 4,080.00 | 4,140.00 | 4,028.25 | -0.48% | 55,200 |
| Aug 12, 2026 | 4,115.00 | 4,180.00 | 4,105.00 | 4,160.00 | 4,047.71 | 1.09% | 76,600 |
| Aug 10, 2026 | 4,150.00 | 4,150.00 | 4,090.00 | 4,115.00 | 4,003.93 | -0.84% | 71,200 |