JCR Pharmaceuticals Co., Ltd. (TYO:4552)
Japan · Delayed Price · Currency is JPY 523.00
-11.00 (-2.06%)
Oct 23, 2026, 3:30 PM JST
JCR Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 535.00 | 536.00 | 519.00 | 523.00 | 523.00 | -2.06% | 760,500 |
| Oct 22, 2026 | 540.00 | 544.00 | 530.00 | 534.00 | 534.00 | 0.38% | 757,900 |
| Oct 21, 2026 | 527.00 | 544.00 | 523.00 | 532.00 | 532.00 | 1.92% | 951,600 |
| Oct 20, 2026 | 529.00 | 538.00 | 519.00 | 522.00 | 522.00 | -2.25% | 955,300 |
| Oct 19, 2026 | 532.00 | 538.00 | 527.00 | 534.00 | 534.00 | -1.48% | 611,600 |
| Oct 16, 2026 | 542.00 | 554.00 | 536.00 | 542.00 | 542.00 | 1.12% | 705,300 |
| Oct 15, 2026 | 525.00 | 544.00 | 522.00 | 536.00 | 536.00 | 2.49% | 1,578,600 |
| Oct 14, 2026 | 523.00 | 539.00 | 518.00 | 523.00 | 523.00 | -1.88% | 989,900 |
| Oct 13, 2026 | 509.00 | 542.00 | 506.00 | 533.00 | 533.00 | 0.76% | 1,561,300 |
| Oct 9, 2026 | 527.00 | 537.00 | 507.00 | 529.00 | 529.00 | 9.52% | 3,247,700 |
| Oct 8, 2026 | 480.00 | 487.00 | 471.00 | 483.00 | 483.00 | 0.42% | 974,800 |
| Oct 7, 2026 | 488.00 | 496.00 | 481.00 | 481.00 | 481.00 | -1.84% | 1,028,800 |
| Oct 6, 2026 | 512.00 | 517.00 | 487.00 | 490.00 | 490.00 | -2.58% | 2,034,400 |
| Oct 5, 2026 | 550.00 | 559.00 | 500.00 | 503.00 | 503.00 | 3.93% | 3,625,900 |
| Oct 2, 2026 | 499.00 | 502.00 | 484.00 | 484.00 | 484.00 | -3.59% | 576,000 |
| Oct 1, 2026 | 497.00 | 504.00 | 486.00 | 502.00 | 502.00 | - | 542,600 |
| Sep 30, 2026 | 500.00 | 508.00 | 491.00 | 502.00 | 502.00 | 1.01% | 451,200 |
| Sep 29, 2026 | 505.00 | 508.00 | 496.00 | 497.00 | 497.00 | -0.80% | 558,800 |
| Sep 28, 2026 | 515.00 | 523.00 | 511.00 | 511.00 | 501.00 | -0.78% | 425,500 |
| Sep 25, 2026 | 510.00 | 516.00 | 506.00 | 515.00 | 504.92 | 2.79% | 410,900 |
| Sep 24, 2026 | 516.00 | 516.00 | 501.00 | 501.00 | 491.20 | -2.91% | 695,300 |
| Sep 18, 2026 | 517.00 | 522.00 | 515.00 | 516.00 | 505.90 | 0.19% | 352,300 |
| Sep 17, 2026 | 510.00 | 517.00 | 509.00 | 515.00 | 504.92 | 1.18% | 242,600 |
| Sep 16, 2026 | 515.00 | 518.00 | 507.00 | 509.00 | 499.04 | -1.36% | 347,700 |
| Sep 15, 2026 | 520.00 | 522.00 | 513.00 | 516.00 | 505.90 | -0.58% | 259,000 |
| Sep 14, 2026 | 503.00 | 519.00 | 499.00 | 519.00 | 508.84 | 1.37% | 566,100 |
| Sep 11, 2026 | 511.00 | 517.00 | 506.00 | 512.00 | 501.98 | -1.73% | 638,000 |
| Sep 10, 2026 | 522.00 | 525.00 | 515.00 | 521.00 | 510.80 | -0.57% | 378,900 |
| Sep 9, 2026 | 530.00 | 531.00 | 523.00 | 524.00 | 513.75 | -0.76% | 407,700 |
| Sep 8, 2026 | 526.00 | 532.00 | 523.00 | 528.00 | 517.67 | - | 465,800 |
| Sep 7, 2026 | 524.00 | 536.00 | 523.00 | 528.00 | 517.67 | 0.57% | 413,700 |
| Sep 4, 2026 | 527.00 | 531.00 | 521.00 | 525.00 | 514.73 | -0.38% | 301,100 |
| Sep 3, 2026 | 525.00 | 532.00 | 524.00 | 527.00 | 516.69 | 0.76% | 295,500 |
| Sep 2, 2026 | 528.00 | 533.00 | 522.00 | 523.00 | 512.77 | -2.79% | 424,600 |
| Sep 1, 2026 | 523.00 | 538.00 | 523.00 | 538.00 | 527.47 | 2.87% | 468,100 |
| Aug 31, 2026 | 535.00 | 541.00 | 523.00 | 523.00 | 512.77 | -3.68% | 507,400 |
| Aug 28, 2026 | 535.00 | 544.00 | 534.00 | 543.00 | 532.37 | 2.07% | 406,400 |
| Aug 27, 2026 | 528.00 | 543.00 | 526.00 | 532.00 | 521.59 | -0.56% | 400,900 |
| Aug 26, 2026 | 530.00 | 546.00 | 529.00 | 535.00 | 524.53 | 2.88% | 633,600 |
| Aug 25, 2026 | 526.00 | 529.00 | 515.00 | 520.00 | 509.82 | -1.14% | 283,000 |
| Aug 24, 2026 | 529.00 | 534.00 | 525.00 | 526.00 | 515.71 | -0.57% | 223,800 |
| Aug 21, 2026 | 540.00 | 543.00 | 529.00 | 529.00 | 518.65 | -3.11% | 454,400 |
| Aug 20, 2026 | 538.00 | 546.00 | 534.00 | 546.00 | 535.32 | 3.41% | 657,800 |
| Aug 19, 2026 | 532.00 | 532.00 | 524.00 | 528.00 | 517.67 | 0.57% | 608,000 |
| Aug 18, 2026 | 502.00 | 531.00 | 502.00 | 525.00 | 514.73 | 5.42% | 1,132,800 |
| Aug 17, 2026 | 521.00 | 524.00 | 496.00 | 498.00 | 488.25 | -5.32% | 862,300 |
| Aug 14, 2026 | 525.00 | 531.00 | 522.00 | 526.00 | 515.71 | -0.19% | 433,400 |
| Aug 13, 2026 | 514.00 | 528.00 | 512.00 | 527.00 | 516.69 | 3.54% | 610,900 |
| Aug 12, 2026 | 500.00 | 512.00 | 498.00 | 509.00 | 499.04 | 0.20% | 526,100 |
| Aug 10, 2026 | 507.00 | 522.00 | 503.00 | 508.00 | 498.06 | 1.60% | 638,500 |