Skip to main content
logo
Kissei Pharmaceutical Co., Ltd. (TYO:4547)
Japan flag Japan · Delayed Price · Currency is JPY
3,945.00
-25.00 (-0.63%)
Jun 19, 2026, 3:30 PM JST

Kissei Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,970.004,010.003,935.003,945.003,945.00-0.63%184,900
Jun 18, 20263,920.004,000.003,900.003,970.003,970.001.79%152,200
Jun 17, 20263,990.003,995.003,890.003,900.003,900.00-2.01%150,100
Jun 16, 20263,950.003,985.003,930.003,980.003,980.000.76%107,400
Jun 15, 20263,910.003,990.003,910.003,950.003,950.001.15%118,300
Jun 12, 20263,860.003,945.003,860.003,905.003,905.000.77%108,900
Jun 11, 20263,860.003,875.003,810.003,875.003,875.000.39%108,300
Jun 10, 20263,885.003,900.003,855.003,860.003,860.00-67,800
Jun 9, 20263,820.003,895.003,800.003,860.003,860.001.05%139,200
Jun 8, 20263,805.003,870.003,790.003,820.003,820.000.53%176,100
Jun 5, 20263,750.003,865.003,745.003,800.003,800.001.47%155,700
Jun 4, 20263,700.003,805.003,695.003,745.003,745.00-0.27%130,700
Jun 3, 20263,695.003,765.003,635.003,755.003,755.000.54%98,200
Jun 2, 20263,740.003,770.003,620.003,735.003,735.00-1.97%139,600
Jun 1, 20263,855.003,880.003,795.003,810.003,810.00-2.06%125,200
May 29, 20263,900.003,945.003,875.003,890.003,890.000.39%118,300
May 28, 20264,010.004,050.003,875.003,875.003,875.00-3.37%128,400
May 27, 20264,010.004,055.003,965.004,010.004,010.00-0.12%112,500
May 26, 20263,995.004,030.003,920.004,015.004,015.00-0.25%84,500
May 25, 20264,145.004,175.003,975.004,025.004,025.00-3.13%232,800
May 22, 20263,995.004,270.003,995.004,155.004,155.004.66%338,200
May 21, 20263,920.003,975.003,890.003,970.003,970.002.58%205,900
May 20, 20263,805.003,905.003,780.003,870.003,870.003.20%264,500
May 19, 20263,580.003,765.003,500.003,750.003,750.004.02%720,300
May 18, 20263,605.003,605.003,605.003,605.003,605.00-16.26%56,100
May 15, 20264,360.004,400.004,280.004,305.004,305.00-1.94%99,100
May 14, 20264,345.004,400.004,300.004,390.004,390.001.04%68,700
May 13, 20264,340.004,420.004,315.004,345.004,345.00-0.69%118,400
May 12, 20264,400.004,440.004,230.004,375.004,375.00-1.91%229,800
May 11, 20264,400.004,485.004,400.004,460.004,460.002.06%144,200
May 8, 20264,360.004,405.004,320.004,370.004,370.000.23%134,700
May 7, 20264,340.004,420.004,300.004,360.004,360.000.93%140,100
May 1, 20264,400.004,410.004,310.004,320.004,320.00-1.26%165,600
Apr 30, 20264,510.004,520.004,335.004,375.004,375.00-3.74%196,200
Apr 28, 20264,555.004,560.004,465.004,545.004,545.00-0.22%105,900
Apr 27, 20264,505.004,595.004,505.004,555.004,555.00-0.22%63,800
Apr 24, 20264,520.004,580.004,520.004,565.004,565.000.55%70,300
Apr 23, 20264,525.004,550.004,490.004,540.004,540.00-0.66%70,700
Apr 22, 20264,615.004,640.004,540.004,570.004,570.00-1.72%59,200
Apr 21, 20264,730.004,735.004,640.004,650.004,650.00-2.11%50,700
Apr 20, 20264,840.004,840.004,750.004,750.004,750.00-1.86%50,500
Apr 17, 20264,785.004,850.004,785.004,840.004,840.001.15%58,500
Apr 16, 20264,785.004,820.004,785.004,785.004,785.00-0.62%29,000
Apr 15, 20264,770.004,820.004,760.004,815.004,815.001.69%61,100
Apr 14, 20264,700.004,760.004,690.004,735.004,735.000.74%60,700
Apr 13, 20264,700.004,745.004,685.004,700.004,700.00-77,400
Apr 10, 20264,745.004,790.004,670.004,700.004,700.00-1.47%69,700
Apr 9, 20264,780.004,850.004,770.004,770.004,770.00-0.63%72,400
Apr 8, 20264,905.004,905.004,795.004,800.004,800.00-0.72%61,300
Apr 7, 20264,825.004,870.004,795.004,835.004,835.000.10%47,000