PeptiDream Inc. (TYO:4587)
Japan · Delayed Price · Currency is JPY 1,481.00
+70.50 (5.00%)
At close: Mar 6, 2026
PeptiDream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |