Kissei Pharmaceutical Co., Ltd. (TYO:4547)
Japan · Delayed Price · Currency is JPY 4,370.00
+10.00 (0.23%)
May 8, 2026, 3:30 PM JST
Kissei Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 4,510.00 | 4,520.00 | 4,335.00 | 4,375.00 | 4,375.00 | -3.74% | 196,200 |
| Apr 28, 2026 | 4,555.00 | 4,560.00 | 4,465.00 | 4,545.00 | 4,545.00 | -0.22% | 105,900 |
| Apr 27, 2026 | 4,505.00 | 4,595.00 | 4,505.00 | 4,555.00 | 4,555.00 | -0.22% | 63,800 |
| Apr 24, 2026 | 4,520.00 | 4,580.00 | 4,520.00 | 4,565.00 | 4,565.00 | 0.55% | 70,300 |
| Apr 23, 2026 | 4,525.00 | 4,550.00 | 4,490.00 | 4,540.00 | 4,540.00 | -0.66% | 70,700 |
| Apr 22, 2026 | 4,615.00 | 4,640.00 | 4,540.00 | 4,570.00 | 4,570.00 | -1.72% | 59,200 |
| Apr 21, 2026 | 4,730.00 | 4,735.00 | 4,640.00 | 4,650.00 | 4,650.00 | -2.11% | 50,700 |
| Apr 20, 2026 | 4,840.00 | 4,840.00 | 4,750.00 | 4,750.00 | 4,750.00 | -1.86% | 50,500 |
| Apr 17, 2026 | 4,785.00 | 4,850.00 | 4,785.00 | 4,840.00 | 4,840.00 | 1.15% | 58,500 |
| Apr 16, 2026 | 4,785.00 | 4,820.00 | 4,785.00 | 4,785.00 | 4,785.00 | -0.62% | 29,000 |
| Apr 15, 2026 | 4,770.00 | 4,820.00 | 4,760.00 | 4,815.00 | 4,815.00 | 1.69% | 61,100 |
| Apr 14, 2026 | 4,700.00 | 4,760.00 | 4,690.00 | 4,735.00 | 4,735.00 | 0.74% | 60,700 |
| Apr 13, 2026 | 4,700.00 | 4,745.00 | 4,685.00 | 4,700.00 | 4,700.00 | - | 77,400 |
| Apr 10, 2026 | 4,745.00 | 4,790.00 | 4,670.00 | 4,700.00 | 4,700.00 | -1.47% | 69,700 |
| Apr 9, 2026 | 4,780.00 | 4,850.00 | 4,770.00 | 4,770.00 | 4,770.00 | -0.63% | 72,400 |
| Apr 8, 2026 | 4,905.00 | 4,905.00 | 4,795.00 | 4,800.00 | 4,800.00 | -0.72% | 61,300 |
| Apr 7, 2026 | 4,825.00 | 4,870.00 | 4,795.00 | 4,835.00 | 4,835.00 | 0.10% | 47,000 |
| Apr 6, 2026 | 4,895.00 | 4,925.00 | 4,825.00 | 4,830.00 | 4,830.00 | 0.10% | 65,400 |
| Apr 3, 2026 | 4,870.00 | 4,920.00 | 4,780.00 | 4,825.00 | 4,825.00 | -0.82% | 37,700 |
| Apr 2, 2026 | 4,905.00 | 4,940.00 | 4,860.00 | 4,865.00 | 4,865.00 | 1.14% | 117,300 |
| Apr 1, 2026 | 4,720.00 | 4,810.00 | 4,700.00 | 4,810.00 | 4,810.00 | 3.44% | 65,300 |
| Mar 31, 2026 | 4,640.00 | 4,685.00 | 4,615.00 | 4,650.00 | 4,650.00 | -0.43% | 77,800 |
| Mar 30, 2026 | 4,550.00 | 4,675.00 | 4,535.00 | 4,670.00 | 4,670.00 | -1.99% | 88,100 |
| Mar 27, 2026 | 4,705.00 | 4,765.00 | 4,695.00 | 4,765.00 | 4,665.00 | 1.38% | 95,500 |
| Mar 26, 2026 | 4,700.00 | 4,710.00 | 4,650.00 | 4,700.00 | 4,601.36 | 1.08% | 72,900 |
| Mar 25, 2026 | 4,670.00 | 4,705.00 | 4,635.00 | 4,650.00 | 4,552.41 | 1.09% | 95,300 |
| Mar 24, 2026 | 4,490.00 | 4,600.00 | 4,455.00 | 4,600.00 | 4,503.46 | 4.07% | 104,300 |
| Mar 23, 2026 | 4,475.00 | 4,480.00 | 4,390.00 | 4,420.00 | 4,327.24 | -2.54% | 69,600 |
| Mar 19, 2026 | 4,565.00 | 4,595.00 | 4,505.00 | 4,535.00 | 4,439.83 | -1.41% | 183,800 |
| Mar 18, 2026 | 4,545.00 | 4,600.00 | 4,545.00 | 4,600.00 | 4,503.46 | 1.43% | 75,300 |
| Mar 17, 2026 | 4,505.00 | 4,550.00 | 4,500.00 | 4,535.00 | 4,439.83 | 1.23% | 42,800 |
| Mar 16, 2026 | 4,500.00 | 4,515.00 | 4,465.00 | 4,480.00 | 4,385.98 | -0.33% | 64,500 |
| Mar 13, 2026 | 4,490.00 | 4,560.00 | 4,485.00 | 4,495.00 | 4,400.67 | -0.44% | 100,900 |
| Mar 12, 2026 | 4,620.00 | 4,630.00 | 4,505.00 | 4,515.00 | 4,420.25 | -2.27% | 70,300 |
| Mar 11, 2026 | 4,670.00 | 4,690.00 | 4,620.00 | 4,620.00 | 4,523.04 | 0.33% | 61,400 |
| Mar 10, 2026 | 4,650.00 | 4,660.00 | 4,580.00 | 4,605.00 | 4,508.36 | 0.55% | 80,200 |
| Mar 9, 2026 | 4,500.00 | 4,610.00 | 4,485.00 | 4,580.00 | 4,483.88 | -0.65% | 97,800 |
| Mar 6, 2026 | 4,590.00 | 4,650.00 | 4,555.00 | 4,610.00 | 4,513.25 | -0.75% | 126,300 |
| Mar 5, 2026 | 4,670.00 | 4,730.00 | 4,640.00 | 4,645.00 | 4,547.52 | 0.98% | 114,600 |
| Mar 4, 2026 | 4,650.00 | 4,720.00 | 4,575.00 | 4,600.00 | 4,503.46 | -3.97% | 108,200 |
| Mar 3, 2026 | 4,790.00 | 4,860.00 | 4,750.00 | 4,790.00 | 4,689.48 | -1.44% | 103,700 |
| Mar 2, 2026 | 4,935.00 | 4,955.00 | 4,850.00 | 4,860.00 | 4,758.01 | -2.99% | 76,200 |
| Feb 27, 2026 | 4,840.00 | 5,040.00 | 4,830.00 | 5,010.00 | 4,904.86 | 4.59% | 213,600 |
| Feb 26, 2026 | 4,900.00 | 4,915.00 | 4,740.00 | 4,790.00 | 4,689.48 | -2.24% | 114,700 |
| Feb 25, 2026 | 4,840.00 | 4,900.00 | 4,805.00 | 4,900.00 | 4,797.17 | 0.72% | 101,000 |
| Feb 24, 2026 | 4,775.00 | 4,875.00 | 4,745.00 | 4,865.00 | 4,762.90 | 2.42% | 134,000 |
| Feb 20, 2026 | 4,690.00 | 4,790.00 | 4,670.00 | 4,750.00 | 4,650.31 | 0.96% | 134,600 |