JCR Pharmaceuticals Co., Ltd. (TYO:4552)
Japan · Delayed Price · Currency is JPY 528.00
+3.00 (0.57%)
Aug 19, 2026, 3:30 PM JST
JCR Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 532.00 | 532.00 | 525.00 | 527.00 | - | 0.38% | 148,200 |
| Aug 18, 2026 | 502.00 | 531.00 | 502.00 | 525.00 | 525.00 | 5.42% | 1,132,800 |
| Aug 17, 2026 | 521.00 | 524.00 | 496.00 | 498.00 | 498.00 | -5.32% | 862,300 |
| Aug 14, 2026 | 525.00 | 531.00 | 522.00 | 526.00 | 526.00 | -0.19% | 433,400 |
| Aug 13, 2026 | 514.00 | 528.00 | 512.00 | 527.00 | 527.00 | 3.54% | 610,900 |
| Aug 12, 2026 | 500.00 | 512.00 | 498.00 | 509.00 | 509.00 | 0.20% | 526,100 |
| Aug 10, 2026 | 507.00 | 522.00 | 503.00 | 508.00 | 508.00 | 1.60% | 638,500 |
| Aug 7, 2026 | 490.00 | 500.00 | 484.00 | 500.00 | 500.00 | 1.42% | 542,800 |
| Aug 6, 2026 | 489.00 | 500.00 | 486.00 | 493.00 | 493.00 | 0.82% | 537,200 |
| Aug 5, 2026 | 470.00 | 491.00 | 468.00 | 489.00 | 489.00 | 3.82% | 665,500 |
| Aug 4, 2026 | 471.00 | 476.00 | 461.00 | 471.00 | 471.00 | -0.63% | 802,500 |
| Aug 3, 2026 | 482.00 | 485.00 | 466.00 | 474.00 | 474.00 | -1.04% | 729,500 |
| Jul 31, 2026 | 470.00 | 480.00 | 453.00 | 479.00 | 479.00 | -4.96% | 1,705,000 |
| Jul 30, 2026 | 513.00 | 517.00 | 503.00 | 504.00 | 504.00 | -2.51% | 595,500 |
| Jul 29, 2026 | 518.00 | 524.00 | 512.00 | 517.00 | 517.00 | -0.19% | 499,500 |
| Jul 28, 2026 | 531.00 | 532.00 | 516.00 | 518.00 | 518.00 | -2.63% | 494,200 |
| Jul 27, 2026 | 520.00 | 534.00 | 516.00 | 532.00 | 532.00 | 2.90% | 388,400 |
| Jul 24, 2026 | 515.00 | 521.00 | 512.00 | 517.00 | 517.00 | -0.77% | 368,400 |
| Jul 23, 2026 | 525.00 | 528.00 | 521.00 | 521.00 | 521.00 | -0.19% | 206,800 |
| Jul 22, 2026 | 525.00 | 529.00 | 521.00 | 522.00 | 522.00 | -0.19% | 455,000 |
| Jul 21, 2026 | 511.00 | 528.00 | 510.00 | 523.00 | 523.00 | 2.35% | 417,000 |
| Jul 17, 2026 | 523.00 | 526.00 | 502.00 | 511.00 | 511.00 | -2.11% | 489,400 |
| Jul 16, 2026 | 523.00 | 543.00 | 521.00 | 522.00 | 522.00 | -0.38% | 851,100 |
| Jul 15, 2026 | 491.00 | 531.00 | 488.00 | 524.00 | 524.00 | 7.16% | 1,408,100 |
| Jul 14, 2026 | 478.00 | 491.00 | 478.00 | 489.00 | 489.00 | 2.73% | 606,500 |
| Jul 13, 2026 | 472.00 | 482.00 | 472.00 | 476.00 | 476.00 | -0.21% | 474,100 |
| Jul 10, 2026 | 474.00 | 480.00 | 470.00 | 477.00 | 477.00 | 0.63% | 689,900 |
| Jul 9, 2026 | 456.00 | 478.00 | 455.00 | 474.00 | 474.00 | 3.95% | 663,100 |
| Jul 8, 2026 | 457.00 | 462.00 | 454.00 | 456.00 | 456.00 | -0.87% | 712,100 |
| Jul 7, 2026 | 459.00 | 464.00 | 456.00 | 460.00 | 460.00 | 0.44% | 692,200 |
| Jul 6, 2026 | 456.00 | 464.00 | 454.00 | 458.00 | 458.00 | 0.66% | 519,900 |
| Jul 3, 2026 | 470.00 | 473.00 | 455.00 | 455.00 | 455.00 | - | 914,100 |
| Jul 2, 2026 | 460.00 | 464.00 | 452.00 | 455.00 | 455.00 | -0.22% | 752,900 |
| Jul 1, 2026 | 455.00 | 459.00 | 449.00 | 456.00 | 456.00 | -1.51% | 550,800 |
| Jun 30, 2026 | 459.00 | 467.00 | 457.00 | 463.00 | 463.00 | 0.43% | 585,300 |
| Jun 29, 2026 | 452.00 | 462.00 | 451.00 | 461.00 | 461.00 | 3.60% | 672,400 |
| Jun 26, 2026 | 454.00 | 456.00 | 444.00 | 445.00 | 445.00 | -1.98% | 808,200 |
| Jun 25, 2026 | 466.00 | 468.00 | 454.00 | 454.00 | 454.00 | -1.52% | 495,900 |
| Jun 24, 2026 | 456.00 | 464.00 | 455.00 | 461.00 | 461.00 | 1.32% | 447,600 |
| Jun 23, 2026 | 451.00 | 459.00 | 450.00 | 455.00 | 455.00 | -0.22% | 388,200 |
| Jun 22, 2026 | 455.00 | 469.00 | 450.00 | 456.00 | 456.00 | -0.22% | 487,000 |
| Jun 19, 2026 | 468.00 | 474.00 | 454.00 | 457.00 | 457.00 | -3.79% | 855,600 |
| Jun 18, 2026 | 466.00 | 478.00 | 460.00 | 475.00 | 475.00 | 1.93% | 681,700 |
| Jun 17, 2026 | 464.00 | 479.00 | 455.00 | 466.00 | 466.00 | 4.02% | 1,118,200 |
| Jun 16, 2026 | 456.00 | 456.00 | 448.00 | 448.00 | 448.00 | -1.54% | 403,100 |
| Jun 15, 2026 | 461.00 | 463.00 | 454.00 | 455.00 | 455.00 | 1.34% | 390,200 |
| Jun 12, 2026 | 455.00 | 460.00 | 448.00 | 449.00 | 449.00 | -0.44% | 612,400 |
| Jun 11, 2026 | 451.00 | 456.00 | 447.00 | 451.00 | 451.00 | -1.53% | 459,500 |
| Jun 10, 2026 | 457.00 | 461.00 | 449.00 | 458.00 | 458.00 | 0.44% | 567,600 |
| Jun 9, 2026 | 458.00 | 462.00 | 453.00 | 456.00 | 456.00 | -0.44% | 583,200 |