Skip to main content
logo
Kissei Pharmaceutical Co., Ltd. (TYO:4547)
Japan flag Japan · Delayed Price · Currency is JPY
3,890.00
+15.00 (0.39%)
May 29, 2026, 3:30 PM JST

Kissei Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20264,895.004,925.004,825.004,830.004,830.000.10%65,400
Apr 3, 20264,870.004,920.004,780.004,825.004,825.00-0.82%37,700
Apr 2, 20264,905.004,940.004,860.004,865.004,865.001.14%117,300
Apr 1, 20264,720.004,810.004,700.004,810.004,810.003.44%65,300
Mar 31, 20264,640.004,685.004,615.004,650.004,650.00-0.43%77,800
Mar 30, 20264,550.004,675.004,535.004,670.004,670.000.11%88,100
Mar 27, 20264,705.004,765.004,695.004,765.004,665.001.38%95,500
Mar 26, 20264,700.004,710.004,650.004,700.004,601.361.08%72,900
Mar 25, 20264,670.004,705.004,635.004,650.004,552.411.09%95,300
Mar 24, 20264,490.004,600.004,455.004,600.004,503.464.07%104,300
Mar 23, 20264,475.004,480.004,390.004,420.004,327.24-2.54%69,600
Mar 19, 20264,565.004,595.004,505.004,535.004,439.83-1.41%183,800
Mar 18, 20264,545.004,600.004,545.004,600.004,503.461.43%75,300
Mar 17, 20264,505.004,550.004,500.004,535.004,439.831.23%42,800
Mar 16, 20264,500.004,515.004,465.004,480.004,385.98-0.33%64,500