JCR Pharmaceuticals Co., Ltd. (TYO:4552)
Japan · Delayed Price · Currency is JPY 497.00
+2.00 (0.40%)
May 29, 2026, 3:30 PM JST
JCR Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 499.00 | 508.00 | 496.00 | 497.00 | 497.00 | 0.40% | 654,200 |
| May 28, 2026 | 496.00 | 501.00 | 487.00 | 495.00 | 495.00 | -0.20% | 469,500 |
| May 27, 2026 | 492.00 | 499.00 | 489.00 | 496.00 | 496.00 | 0.81% | 474,500 |
| May 26, 2026 | 489.00 | 495.00 | 481.00 | 492.00 | 492.00 | -0.40% | 812,600 |
| May 25, 2026 | 499.00 | 503.00 | 487.00 | 494.00 | 494.00 | -2.37% | 774,300 |
| May 22, 2026 | 514.00 | 520.00 | 506.00 | 506.00 | 506.00 | - | 597,300 |
| May 21, 2026 | 501.00 | 514.00 | 501.00 | 506.00 | 506.00 | 2.64% | 899,100 |
| May 20, 2026 | 499.00 | 501.00 | 487.00 | 493.00 | 493.00 | -1.60% | 701,800 |
| May 19, 2026 | 500.00 | 509.00 | 499.00 | 501.00 | 501.00 | -0.20% | 1,112,100 |
| May 18, 2026 | 515.00 | 516.00 | 495.00 | 502.00 | 502.00 | -3.83% | 1,111,400 |
| May 15, 2026 | 539.00 | 543.00 | 521.00 | 522.00 | 522.00 | -2.61% | 879,900 |
| May 14, 2026 | 543.00 | 550.00 | 533.00 | 536.00 | 536.00 | -4.80% | 1,272,400 |
| May 13, 2026 | 558.00 | 582.00 | 551.00 | 563.00 | 563.00 | 0.90% | 747,300 |
| May 12, 2026 | 574.00 | 579.00 | 550.00 | 558.00 | 558.00 | 2.95% | 873,200 |
| May 11, 2026 | 544.00 | 546.00 | 539.00 | 542.00 | 542.00 | -0.37% | 333,600 |
| May 8, 2026 | 545.00 | 548.00 | 537.00 | 544.00 | 544.00 | -0.73% | 501,100 |
| May 7, 2026 | 549.00 | 552.00 | 543.00 | 548.00 | 548.00 | 0.92% | 327,700 |
| May 1, 2026 | 548.00 | 549.00 | 542.00 | 543.00 | 543.00 | -0.55% | 419,500 |
| Apr 30, 2026 | 550.00 | 552.00 | 542.00 | 546.00 | 546.00 | -2.67% | 627,100 |
| Apr 28, 2026 | 558.00 | 561.00 | 551.00 | 561.00 | 561.00 | 0.54% | 504,500 |
| Apr 27, 2026 | 564.00 | 568.00 | 554.00 | 558.00 | 558.00 | -2.62% | 512,800 |
| Apr 24, 2026 | 572.00 | 575.00 | 565.00 | 573.00 | 573.00 | -0.17% | 355,600 |
| Apr 23, 2026 | 575.00 | 580.00 | 571.00 | 574.00 | 574.00 | -0.69% | 356,800 |
| Apr 22, 2026 | 590.00 | 596.00 | 578.00 | 578.00 | 578.00 | -3.18% | 506,500 |
| Apr 21, 2026 | 602.00 | 606.00 | 594.00 | 597.00 | 597.00 | -1.65% | 409,500 |
| Apr 20, 2026 | 616.00 | 617.00 | 601.00 | 607.00 | 607.00 | -1.46% | 739,200 |
| Apr 17, 2026 | 625.00 | 643.00 | 614.00 | 616.00 | 616.00 | 7.88% | 2,048,300 |
| Apr 16, 2026 | 570.00 | 579.00 | 569.00 | 571.00 | 571.00 | 0.35% | 370,300 |
| Apr 15, 2026 | 552.00 | 569.00 | 551.00 | 569.00 | 569.00 | 3.83% | 501,000 |
| Apr 14, 2026 | 558.00 | 564.00 | 547.00 | 548.00 | 548.00 | -0.90% | 363,000 |
| Apr 13, 2026 | 561.00 | 563.00 | 551.00 | 553.00 | 553.00 | -1.78% | 398,600 |
| Apr 10, 2026 | 568.00 | 576.00 | 562.00 | 563.00 | 563.00 | -1.23% | 454,500 |
| Apr 9, 2026 | 585.00 | 589.00 | 568.00 | 570.00 | 570.00 | -1.72% | 521,400 |
| Apr 8, 2026 | 580.00 | 583.00 | 574.00 | 580.00 | 580.00 | 1.75% | 698,600 |
| Apr 7, 2026 | 582.00 | 583.00 | 564.00 | 570.00 | 570.00 | -0.87% | 760,900 |
| Apr 6, 2026 | 584.00 | 587.00 | 575.00 | 575.00 | 575.00 | -0.86% | 821,200 |
| Apr 3, 2026 | 589.00 | 594.00 | 580.00 | 580.00 | 580.00 | -1.02% | 363,200 |
| Apr 2, 2026 | 595.00 | 607.00 | 583.00 | 586.00 | 586.00 | -1.35% | 480,500 |
| Apr 1, 2026 | 586.00 | 595.00 | 582.00 | 594.00 | 594.00 | 4.58% | 460,100 |
| Mar 31, 2026 | 570.00 | 583.00 | 568.00 | 568.00 | 568.00 | -1.39% | 464,400 |
| Mar 30, 2026 | 569.00 | 580.00 | 566.00 | 576.00 | 576.00 | -2.54% | 437,300 |
| Mar 27, 2026 | 592.00 | 603.00 | 588.00 | 601.00 | 591.00 | 2.21% | 651,800 |
| Mar 26, 2026 | 598.00 | 599.00 | 578.00 | 588.00 | 578.22 | -3.13% | 758,400 |
| Mar 25, 2026 | 606.00 | 613.00 | 604.00 | 607.00 | 596.90 | 1.85% | 366,200 |
| Mar 24, 2026 | 588.00 | 596.00 | 587.00 | 596.00 | 586.08 | 4.56% | 314,900 |
| Mar 23, 2026 | 577.00 | 578.00 | 565.00 | 570.00 | 560.52 | -4.52% | 712,900 |
| Mar 19, 2026 | 601.00 | 606.00 | 596.00 | 597.00 | 587.07 | -3.08% | 785,700 |
| Mar 18, 2026 | 611.00 | 616.00 | 607.00 | 616.00 | 605.75 | 1.82% | 225,300 |
| Mar 17, 2026 | 610.00 | 617.00 | 602.00 | 605.00 | 594.93 | 0.83% | 371,100 |
| Mar 16, 2026 | 614.00 | 615.00 | 598.00 | 600.00 | 590.02 | -2.44% | 555,500 |