JCR Pharmaceuticals Co., Ltd. (TYO:4552)
Japan · Delayed Price · Currency is JPY 682.00
+4.00 (0.59%)
Jan 22, 2026, 3:30 PM JST
JCR Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 685.00 | 689.00 | 681.00 | 682.00 | 682.00 | 0.59% | 259,600 |
| Jan 21, 2026 | 684.00 | 686.00 | 675.00 | 678.00 | 678.00 | -2.31% | 496,600 |
| Jan 20, 2026 | 690.00 | 694.00 | 686.00 | 694.00 | 694.00 | - | 396,500 |
| Jan 19, 2026 | 711.00 | 713.00 | 688.00 | 694.00 | 694.00 | -3.48% | 839,800 |
| Jan 16, 2026 | 703.00 | 725.00 | 699.00 | 719.00 | 719.00 | 1.55% | 859,200 |
| Jan 15, 2026 | 704.00 | 713.00 | 703.00 | 708.00 | 708.00 | 0.71% | 452,200 |
| Jan 14, 2026 | 705.00 | 706.00 | 698.00 | 703.00 | 703.00 | 1.01% | 339,900 |
| Jan 13, 2026 | 707.00 | 714.00 | 696.00 | 696.00 | 696.00 | -1.56% | 626,600 |
| Jan 9, 2026 | 712.00 | 718.00 | 695.00 | 707.00 | 707.00 | -0.42% | 556,100 |
| Jan 8, 2026 | 704.00 | 716.00 | 702.00 | 710.00 | 710.00 | 0.85% | 453,500 |
| Jan 7, 2026 | 700.00 | 716.00 | 697.00 | 704.00 | 704.00 | 0.57% | 832,600 |
| Jan 6, 2026 | 684.00 | 700.00 | 684.00 | 700.00 | 700.00 | 1.30% | 492,200 |
| Jan 5, 2026 | 715.00 | 719.00 | 691.00 | 691.00 | 691.00 | -2.95% | 852,200 |
| Dec 30, 2025 | 727.00 | 730.00 | 709.00 | 712.00 | 712.00 | -2.06% | 566,000 |
| Dec 29, 2025 | 724.00 | 730.00 | 719.00 | 727.00 | 727.00 | 1.11% | 785,600 |
| Dec 26, 2025 | 725.00 | 728.00 | 714.00 | 719.00 | 719.00 | -1.24% | 480,700 |
| Dec 25, 2025 | 729.00 | 734.00 | 723.00 | 728.00 | 728.00 | 0.41% | 350,100 |
| Dec 24, 2025 | 743.00 | 745.00 | 720.00 | 725.00 | 725.00 | -1.76% | 442,500 |
| Dec 23, 2025 | 728.00 | 753.00 | 725.00 | 738.00 | 738.00 | 2.36% | 680,700 |
| Dec 22, 2025 | 724.00 | 734.00 | 714.00 | 721.00 | 721.00 | - | 559,100 |
| Dec 19, 2025 | 731.00 | 731.00 | 714.00 | 721.00 | 721.00 | -1.37% | 908,600 |
| Dec 18, 2025 | 715.00 | 737.00 | 712.00 | 731.00 | 731.00 | 1.67% | 623,300 |
| Dec 17, 2025 | 725.00 | 737.00 | 716.00 | 719.00 | 719.00 | -2.57% | 817,800 |
| Dec 16, 2025 | 750.00 | 757.00 | 736.00 | 738.00 | 738.00 | -2.38% | 551,900 |
| Dec 15, 2025 | 749.00 | 765.00 | 746.00 | 756.00 | 756.00 | 1.34% | 527,600 |
| Dec 12, 2025 | 746.00 | 751.00 | 733.00 | 746.00 | 746.00 | 1.91% | 659,100 |
| Dec 11, 2025 | 754.00 | 754.00 | 725.00 | 732.00 | 732.00 | -2.92% | 700,600 |
| Dec 10, 2025 | 748.00 | 763.00 | 736.00 | 754.00 | 754.00 | 2.86% | 925,200 |
| Dec 9, 2025 | 710.00 | 733.00 | 709.00 | 733.00 | 733.00 | 1.95% | 519,200 |
| Dec 8, 2025 | 717.00 | 733.00 | 717.00 | 719.00 | 719.00 | 0.28% | 570,300 |
| Dec 5, 2025 | 704.00 | 742.00 | 702.00 | 717.00 | 717.00 | 1.56% | 1,256,100 |
| Dec 4, 2025 | 721.00 | 724.00 | 700.00 | 706.00 | 706.00 | -1.81% | 979,700 |
| Dec 3, 2025 | 730.00 | 734.00 | 706.00 | 719.00 | 719.00 | -3.10% | 1,459,900 |
| Dec 2, 2025 | 753.00 | 785.00 | 736.00 | 742.00 | 742.00 | -2.62% | 1,864,600 |
| Dec 1, 2025 | 783.00 | 807.00 | 758.00 | 762.00 | 762.00 | -2.68% | 2,431,800 |
| Nov 28, 2025 | 742.00 | 824.00 | 739.00 | 783.00 | 783.00 | 6.82% | 4,116,400 |
| Nov 27, 2025 | 719.00 | 749.00 | 697.00 | 733.00 | 733.00 | 1.95% | 1,953,300 |
| Nov 26, 2025 | 664.00 | 720.00 | 661.00 | 719.00 | 719.00 | 9.44% | 2,004,400 |
| Nov 25, 2025 | 663.00 | 675.00 | 650.00 | 657.00 | 657.00 | 0.15% | 1,172,000 |
| Nov 21, 2025 | 631.00 | 656.00 | 630.00 | 656.00 | 656.00 | 3.31% | 1,053,800 |
| Nov 20, 2025 | 628.00 | 639.00 | 625.00 | 635.00 | 635.00 | 1.60% | 676,400 |
| Nov 19, 2025 | 626.00 | 633.00 | 623.00 | 625.00 | 625.00 | -0.32% | 549,800 |
| Nov 18, 2025 | 626.00 | 635.00 | 621.00 | 627.00 | 627.00 | -0.95% | 595,800 |
| Nov 17, 2025 | 640.00 | 640.00 | 627.00 | 633.00 | 633.00 | -1.09% | 534,700 |
| Nov 14, 2025 | 625.00 | 646.00 | 618.00 | 640.00 | 640.00 | 2.89% | 1,122,600 |
| Nov 13, 2025 | 623.00 | 635.00 | 621.00 | 622.00 | 622.00 | 0.16% | 740,000 |
| Nov 12, 2025 | 610.00 | 626.00 | 609.00 | 621.00 | 621.00 | 2.64% | 699,800 |
| Nov 11, 2025 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | - | 626,000 |
| Nov 10, 2025 | 613.00 | 614.00 | 600.00 | 605.00 | 605.00 | -1.31% | 518,000 |
| Nov 7, 2025 | 617.00 | 621.00 | 610.00 | 613.00 | 613.00 | -0.65% | 573,300 |