PeptiDream Inc. (TYO:4587)
Japan · Delayed Price · Currency is JPY 1,516.50
-42.00 (-2.69%)
At close: Feb 6, 2026
PeptiDream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,550.00 | 1,557.50 | 1,511.50 | 1,514.50 | - | -2.82% | 192,700 |
| Feb 5, 2026 | 1,577.50 | 1,599.00 | 1,551.00 | 1,558.50 | 1,558.50 | 1.37% | 729,500 |
| Feb 4, 2026 | 1,558.50 | 1,560.00 | 1,534.00 | 1,537.50 | 1,537.50 | -1.44% | 599,200 |
| Feb 3, 2026 | 1,552.00 | 1,572.00 | 1,542.50 | 1,560.00 | 1,560.00 | 1.89% | 768,700 |
| Feb 2, 2026 | 1,564.00 | 1,573.00 | 1,525.00 | 1,531.00 | 1,531.00 | -2.11% | 829,500 |
| Jan 30, 2026 | 1,549.00 | 1,571.00 | 1,541.00 | 1,564.00 | 1,564.00 | 1.43% | 533,400 |
| Jan 29, 2026 | 1,531.50 | 1,554.00 | 1,521.50 | 1,542.00 | 1,542.00 | -0.64% | 533,700 |
| Jan 28, 2026 | 1,582.50 | 1,582.50 | 1,533.50 | 1,552.00 | 1,552.00 | -5.37% | 1,189,600 |
| Jan 27, 2026 | 1,632.00 | 1,645.50 | 1,606.50 | 1,640.00 | 1,640.00 | -0.97% | 528,800 |
| Jan 26, 2026 | 1,687.50 | 1,689.00 | 1,643.00 | 1,656.00 | 1,656.00 | -2.67% | 486,300 |
| Jan 23, 2026 | 1,675.00 | 1,709.50 | 1,661.50 | 1,701.50 | 1,701.50 | 1.58% | 535,200 |
| Jan 22, 2026 | 1,721.00 | 1,728.50 | 1,672.00 | 1,675.00 | 1,675.00 | -1.18% | 569,500 |
| Jan 21, 2026 | 1,664.50 | 1,695.00 | 1,651.50 | 1,695.00 | 1,695.00 | 0.06% | 430,400 |
| Jan 20, 2026 | 1,720.50 | 1,725.00 | 1,693.00 | 1,694.00 | 1,694.00 | -2.28% | 563,900 |
| Jan 19, 2026 | 1,756.00 | 1,783.00 | 1,715.00 | 1,733.50 | 1,733.50 | -2.78% | 748,800 |
| Jan 16, 2026 | 1,728.00 | 1,788.00 | 1,688.00 | 1,783.00 | 1,783.00 | 2.35% | 896,200 |
| Jan 15, 2026 | 1,750.00 | 1,771.50 | 1,729.50 | 1,742.00 | 1,742.00 | 0.78% | 653,400 |
| Jan 14, 2026 | 1,753.00 | 1,763.50 | 1,724.00 | 1,728.50 | 1,728.50 | -1.40% | 660,600 |
| Jan 13, 2026 | 1,775.00 | 1,783.50 | 1,738.00 | 1,753.00 | 1,753.00 | 1.04% | 715,400 |
| Jan 9, 2026 | 1,730.00 | 1,746.50 | 1,703.00 | 1,735.00 | 1,735.00 | -0.69% | 622,500 |
| Jan 8, 2026 | 1,755.00 | 1,764.50 | 1,720.50 | 1,747.00 | 1,747.00 | 0.52% | 734,900 |
| Jan 7, 2026 | 1,682.50 | 1,746.50 | 1,676.50 | 1,738.00 | 1,738.00 | 3.76% | 932,800 |
| Jan 6, 2026 | 1,628.50 | 1,697.00 | 1,628.00 | 1,675.00 | 1,675.00 | 3.33% | 930,800 |
| Jan 5, 2026 | 1,665.00 | 1,672.50 | 1,613.00 | 1,621.00 | 1,621.00 | -2.14% | 767,600 |
| Dec 30, 2025 | 1,697.00 | 1,715.00 | 1,637.00 | 1,656.50 | 1,656.50 | -1.13% | 774,800 |
| Dec 29, 2025 | 1,665.00 | 1,685.00 | 1,641.50 | 1,675.50 | 1,675.50 | 0.96% | 567,100 |
| Dec 26, 2025 | 1,657.00 | 1,676.00 | 1,645.50 | 1,659.50 | 1,659.50 | 0.94% | 723,300 |
| Dec 25, 2025 | 1,629.50 | 1,654.00 | 1,615.00 | 1,644.00 | 1,644.00 | 2.02% | 553,000 |
| Dec 24, 2025 | 1,644.00 | 1,644.50 | 1,600.50 | 1,611.50 | 1,611.50 | -2.01% | 644,100 |
| Dec 23, 2025 | 1,605.00 | 1,671.00 | 1,604.00 | 1,644.50 | 1,644.50 | 1.64% | 1,064,300 |
| Dec 22, 2025 | 1,669.00 | 1,675.50 | 1,603.00 | 1,618.00 | 1,618.00 | -2.79% | 608,100 |
| Dec 19, 2025 | 1,686.00 | 1,688.50 | 1,650.50 | 1,664.50 | 1,664.50 | -2.49% | 863,900 |
| Dec 18, 2025 | 1,700.00 | 1,734.50 | 1,680.50 | 1,707.00 | 1,707.00 | 1.61% | 761,200 |
| Dec 17, 2025 | 1,699.00 | 1,706.50 | 1,657.00 | 1,680.00 | 1,680.00 | -1.64% | 712,700 |
| Dec 16, 2025 | 1,731.50 | 1,731.50 | 1,687.00 | 1,708.00 | 1,708.00 | -1.70% | 593,600 |
| Dec 15, 2025 | 1,720.00 | 1,750.00 | 1,707.00 | 1,737.50 | 1,737.50 | 1.97% | 720,300 |
| Dec 12, 2025 | 1,705.00 | 1,713.00 | 1,675.00 | 1,704.00 | 1,704.00 | 1.76% | 670,200 |
| Dec 11, 2025 | 1,705.00 | 1,714.00 | 1,661.00 | 1,674.50 | 1,674.50 | 0.03% | 669,000 |
| Dec 10, 2025 | 1,666.00 | 1,705.00 | 1,659.50 | 1,674.00 | 1,674.00 | 0.51% | 870,300 |
| Dec 9, 2025 | 1,644.00 | 1,703.00 | 1,632.50 | 1,665.50 | 1,665.50 | 3.03% | 1,082,300 |
| Dec 8, 2025 | 1,540.50 | 1,647.00 | 1,517.50 | 1,616.50 | 1,616.50 | 6.52% | 1,145,700 |
| Dec 5, 2025 | 1,541.00 | 1,583.00 | 1,512.50 | 1,517.50 | 1,517.50 | -2.16% | 991,600 |
| Dec 4, 2025 | 1,503.00 | 1,590.00 | 1,494.50 | 1,551.00 | 1,551.00 | 6.05% | 1,943,400 |
| Dec 3, 2025 | 1,513.00 | 1,543.50 | 1,440.00 | 1,462.50 | 1,462.50 | -12.53% | 4,461,000 |
| Dec 2, 2025 | 1,702.00 | 1,735.50 | 1,633.50 | 1,672.00 | 1,672.00 | -3.41% | 1,038,300 |
| Dec 1, 2025 | 1,768.00 | 1,780.00 | 1,712.00 | 1,731.00 | 1,731.00 | -2.75% | 835,200 |
| Nov 28, 2025 | 1,680.50 | 1,793.00 | 1,674.00 | 1,780.00 | 1,780.00 | 4.18% | 1,201,700 |
| Nov 27, 2025 | 1,699.00 | 1,721.50 | 1,678.00 | 1,708.50 | 1,708.50 | -0.09% | 652,000 |
| Nov 26, 2025 | 1,660.00 | 1,714.00 | 1,653.00 | 1,710.00 | 1,710.00 | 5.17% | 745,900 |
| Nov 25, 2025 | 1,684.50 | 1,698.00 | 1,615.50 | 1,626.00 | 1,626.00 | -2.58% | 826,200 |