PeptiDream Inc. (TYO:4587)
Japan · Delayed Price · Currency is JPY 1,196.50
+45.50 (3.95%)
At close: Mar 27, 2026
PeptiDream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,135.00 | 1,198.50 | 1,135.00 | 1,196.50 | 1,196.50 | 3.95% | 1,495,400 |
| Mar 26, 2026 | 1,169.50 | 1,175.00 | 1,133.00 | 1,151.00 | 1,151.00 | -3.44% | 1,350,800 |
| Mar 25, 2026 | 1,173.00 | 1,210.50 | 1,170.00 | 1,192.00 | 1,192.00 | 0.85% | 1,016,400 |
| Mar 24, 2026 | 1,170.50 | 1,194.00 | 1,164.50 | 1,182.00 | 1,182.00 | 1.72% | 1,123,100 |
| Mar 23, 2026 | 1,149.50 | 1,176.50 | 1,131.50 | 1,162.00 | 1,162.00 | -2.96% | 1,878,200 |
| Mar 19, 2026 | 1,267.50 | 1,290.00 | 1,197.50 | 1,197.50 | 1,197.50 | -9.79% | 4,365,300 |
| Mar 18, 2026 | 1,316.00 | 1,336.00 | 1,315.50 | 1,327.50 | 1,327.50 | 0.61% | 779,200 |
| Mar 17, 2026 | 1,350.50 | 1,354.50 | 1,310.00 | 1,319.50 | 1,319.50 | -1.90% | 968,600 |
| Mar 16, 2026 | 1,362.00 | 1,368.50 | 1,332.00 | 1,345.00 | 1,345.00 | -2.71% | 897,700 |
| Mar 13, 2026 | 1,387.00 | 1,412.00 | 1,378.50 | 1,382.50 | 1,382.50 | -2.43% | 897,600 |
| Mar 12, 2026 | 1,415.00 | 1,425.00 | 1,360.00 | 1,417.00 | 1,417.00 | -6.47% | 1,684,700 |
| Mar 11, 2026 | 1,522.00 | 1,538.50 | 1,508.00 | 1,515.00 | 1,515.00 | 0.23% | 702,300 |
| Mar 10, 2026 | 1,463.00 | 1,517.50 | 1,451.00 | 1,511.50 | 1,511.50 | 3.63% | 1,035,500 |
| Mar 9, 2026 | 1,400.00 | 1,467.00 | 1,395.00 | 1,458.50 | 1,458.50 | -1.52% | 1,138,900 |
| Mar 6, 2026 | 1,394.00 | 1,481.00 | 1,381.00 | 1,481.00 | 1,481.00 | 5.00% | 1,488,000 |
| Mar 5, 2026 | 1,375.00 | 1,433.50 | 1,364.00 | 1,410.50 | 1,410.50 | 6.73% | 1,566,900 |
| Mar 4, 2026 | 1,325.00 | 1,363.00 | 1,310.00 | 1,321.50 | 1,321.50 | -3.33% | 1,822,400 |
| Mar 3, 2026 | 1,434.50 | 1,451.50 | 1,366.00 | 1,367.00 | 1,367.00 | -4.44% | 1,574,100 |
| Mar 2, 2026 | 1,400.00 | 1,432.00 | 1,375.00 | 1,430.50 | 1,430.50 | 0.35% | 1,127,600 |
| Feb 27, 2026 | 1,430.00 | 1,430.00 | 1,402.00 | 1,425.50 | 1,425.50 | 0.74% | 948,500 |
| Feb 26, 2026 | 1,390.50 | 1,434.00 | 1,383.50 | 1,415.00 | 1,415.00 | 1.22% | 810,000 |
| Feb 25, 2026 | 1,356.00 | 1,409.00 | 1,350.00 | 1,398.00 | 1,398.00 | 4.25% | 1,367,800 |
| Feb 24, 2026 | 1,375.50 | 1,385.00 | 1,337.50 | 1,341.00 | 1,341.00 | -1.29% | 982,500 |
| Feb 20, 2026 | 1,396.50 | 1,401.50 | 1,356.00 | 1,358.50 | 1,358.50 | -2.62% | 1,065,100 |
| Feb 19, 2026 | 1,385.00 | 1,395.00 | 1,333.00 | 1,395.00 | 1,395.00 | 0.50% | 1,753,000 |
| Feb 18, 2026 | 1,420.00 | 1,425.00 | 1,380.50 | 1,388.00 | 1,388.00 | -1.03% | 1,906,800 |
| Feb 17, 2026 | 1,536.50 | 1,539.00 | 1,402.00 | 1,402.50 | 1,402.50 | -10.58% | 3,713,500 |
| Feb 16, 2026 | 1,531.50 | 1,587.00 | 1,530.00 | 1,568.50 | 1,568.50 | 3.29% | 895,600 |
| Feb 13, 2026 | 1,545.00 | 1,561.00 | 1,511.00 | 1,518.50 | 1,518.50 | -1.36% | 750,200 |
| Feb 12, 2026 | 1,547.00 | 1,565.00 | 1,536.50 | 1,539.50 | 1,539.50 | -1.60% | 563,100 |
| Feb 10, 2026 | 1,528.50 | 1,579.00 | 1,528.00 | 1,564.50 | 1,564.50 | 2.86% | 654,000 |
| Feb 9, 2026 | 1,565.00 | 1,582.50 | 1,520.00 | 1,521.00 | 1,521.00 | 0.30% | 556,100 |
| Feb 6, 2026 | 1,550.00 | 1,557.50 | 1,496.00 | 1,516.50 | 1,516.50 | -2.69% | 870,900 |
| 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 |