PeptiDream Inc. (TYO:4587)
Japan · Delayed Price · Currency is JPY 1,704.00
+24.00 (1.43%)
Dec 18, 2025, 11:30 AM JST
PeptiDream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1,641.50 | 1,682.00 | 1,641.50 | 1,669.00 | 1,669.00 | 1.74% | 639,100 |
| Nov 20, 2025 | 1,671.50 | 1,712.00 | 1,618.50 | 1,640.50 | 1,640.50 | -1.29% | 957,900 |
| Nov 19, 2025 | 1,650.00 | 1,673.50 | 1,623.50 | 1,662.00 | 1,662.00 | -0.84% | 686,100 |
| Nov 18, 2025 | 1,594.00 | 1,692.00 | 1,560.00 | 1,676.00 | 1,676.00 | 5.84% | 1,291,800 |
| Nov 17, 2025 | 1,630.00 | 1,631.00 | 1,551.00 | 1,583.50 | 1,583.50 | -2.91% | 647,900 |
| Nov 14, 2025 | 1,570.00 | 1,643.00 | 1,570.00 | 1,631.00 | 1,631.00 | 0.06% | 1,054,500 |
| Nov 13, 2025 | 1,495.50 | 1,654.50 | 1,462.00 | 1,630.00 | 1,630.00 | 6.15% | 2,357,500 |
| Nov 12, 2025 | 1,500.00 | 1,548.00 | 1,497.00 | 1,535.50 | 1,535.50 | 2.37% | 860,800 |
| Nov 11, 2025 | 1,525.00 | 1,540.50 | 1,499.50 | 1,500.00 | 1,500.00 | -0.63% | 560,900 |
| Nov 10, 2025 | 1,523.00 | 1,529.00 | 1,496.00 | 1,509.50 | 1,509.50 | -1.05% | 556,600 |
| Nov 7, 2025 | 1,502.50 | 1,529.50 | 1,502.50 | 1,525.50 | 1,525.50 | 2.11% | 583,200 |
| Nov 6, 2025 | 1,525.50 | 1,528.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.66% | 587,900 |
| Nov 5, 2025 | 1,530.50 | 1,540.00 | 1,481.50 | 1,504.00 | 1,504.00 | -1.76% | 841,300 |
| Nov 4, 2025 | 1,545.00 | 1,557.00 | 1,531.00 | 1,531.00 | 1,531.00 | -1.83% | 597,800 |
| Oct 31, 2025 | 1,565.00 | 1,586.00 | 1,550.50 | 1,559.50 | 1,559.50 | -0.54% | 532,900 |
| Oct 30, 2025 | 1,550.00 | 1,574.00 | 1,546.00 | 1,568.00 | 1,568.00 | 0.45% | 395,600 |
| Oct 29, 2025 | 1,610.00 | 1,619.50 | 1,554.00 | 1,561.00 | 1,561.00 | -3.97% | 645,000 |
| Oct 28, 2025 | 1,643.50 | 1,648.50 | 1,612.00 | 1,625.50 | 1,625.50 | -1.10% | 610,000 |
| Oct 27, 2025 | 1,645.50 | 1,681.00 | 1,643.00 | 1,643.50 | 1,643.50 | 0.58% | 580,100 |
| Oct 24, 2025 | 1,676.50 | 1,685.00 | 1,627.00 | 1,634.00 | 1,634.00 | -2.13% | 593,100 |
| Oct 23, 2025 | 1,669.00 | 1,693.00 | 1,655.50 | 1,669.50 | 1,669.50 | -0.63% | 608,400 |
| Oct 22, 2025 | 1,675.00 | 1,703.00 | 1,673.00 | 1,680.00 | 1,680.00 | 2.44% | 607,300 |
| Oct 21, 2025 | 1,642.50 | 1,674.50 | 1,639.00 | 1,640.00 | 1,640.00 | -0.79% | 477,400 |
| Oct 20, 2025 | 1,670.00 | 1,678.00 | 1,635.00 | 1,653.00 | 1,653.00 | 2.23% | 537,700 |
| Oct 17, 2025 | 1,660.00 | 1,676.00 | 1,609.50 | 1,617.00 | 1,617.00 | -2.15% | 507,400 |
| Oct 16, 2025 | 1,619.00 | 1,672.00 | 1,615.00 | 1,652.50 | 1,652.50 | 3.61% | 696,800 |
| Oct 15, 2025 | 1,543.00 | 1,595.00 | 1,535.50 | 1,595.00 | 1,595.00 | 3.14% | 837,000 |
| Oct 14, 2025 | 1,640.00 | 1,649.00 | 1,531.00 | 1,546.50 | 1,546.50 | -7.95% | 1,097,400 |
| Oct 10, 2025 | 1,665.50 | 1,709.50 | 1,648.50 | 1,680.00 | 1,680.00 | 1.69% | 881,100 |
| Oct 9, 2025 | 1,658.50 | 1,676.00 | 1,630.50 | 1,652.00 | 1,652.00 | -0.39% | 739,500 |
| Oct 8, 2025 | 1,595.50 | 1,680.00 | 1,590.50 | 1,658.50 | 1,658.50 | 4.54% | 1,244,100 |
| Oct 7, 2025 | 1,569.00 | 1,606.00 | 1,564.50 | 1,586.50 | 1,586.50 | 1.31% | 637,900 |
| Oct 6, 2025 | 1,550.00 | 1,567.00 | 1,534.50 | 1,566.00 | 1,566.00 | 3.40% | 719,500 |