PeptiDream Inc. (TYO:4587)
Japan · Delayed Price · Currency is JPY 1,559.50
-8.50 (-0.54%)
Oct 31, 2025, 3:30 PM JST
PeptiDream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,565.00 | 1,586.00 | 1,561.00 | 1,564.50 | - | -0.22% | 115,800 |
| 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 |
| Oct 3, 2025 | 1,518.00 | 1,540.00 | 1,509.50 | 1,514.50 | 1,514.50 | -0.30% | 608,900 |
| Oct 2, 2025 | 1,522.00 | 1,534.50 | 1,508.00 | 1,519.00 | 1,519.00 | -0.16% | 602,900 |
| Oct 1, 2025 | 1,555.00 | 1,560.00 | 1,511.00 | 1,521.50 | 1,521.50 | -3.24% | 804,400 |
| Sep 30, 2025 | 1,575.00 | 1,586.00 | 1,559.00 | 1,572.50 | 1,572.50 | -0.35% | 608,000 |
| Sep 29, 2025 | 1,633.00 | 1,635.00 | 1,576.00 | 1,578.00 | 1,578.00 | -2.08% | 499,600 |
| Sep 26, 2025 | 1,608.00 | 1,639.50 | 1,596.00 | 1,611.50 | 1,611.50 | 0.09% | 826,500 |
| Sep 25, 2025 | 1,661.00 | 1,666.00 | 1,595.50 | 1,610.00 | 1,610.00 | -4.05% | 855,500 |
| Sep 24, 2025 | 1,665.00 | 1,689.00 | 1,641.00 | 1,678.00 | 1,678.00 | 0.84% | 633,600 |
| Sep 22, 2025 | 1,669.50 | 1,680.00 | 1,651.00 | 1,664.00 | 1,664.00 | 0.57% | 497,600 |
| Sep 19, 2025 | 1,700.00 | 1,734.00 | 1,652.00 | 1,654.50 | 1,654.50 | -1.34% | 949,200 |
| Sep 18, 2025 | 1,678.00 | 1,692.00 | 1,663.50 | 1,677.00 | 1,677.00 | -0.24% | 549,100 |
| Sep 17, 2025 | 1,679.00 | 1,709.00 | 1,677.00 | 1,681.00 | 1,681.00 | -1.52% | 549,100 |
| Sep 16, 2025 | 1,736.00 | 1,756.50 | 1,701.50 | 1,707.00 | 1,707.00 | -1.59% | 832,200 |
| Sep 12, 2025 | 1,714.50 | 1,772.50 | 1,700.00 | 1,734.50 | 1,734.50 | 2.82% | 1,265,100 |
| Sep 11, 2025 | 1,711.00 | 1,724.50 | 1,672.50 | 1,687.00 | 1,687.00 | -2.77% | 1,265,100 |
| Sep 10, 2025 | 1,731.50 | 1,759.00 | 1,701.00 | 1,735.00 | 1,735.00 | 0.90% | 1,069,200 |
| Sep 9, 2025 | 1,742.00 | 1,818.50 | 1,717.00 | 1,719.50 | 1,719.50 | 0.26% | 2,000,800 |
| Sep 8, 2025 | 1,625.00 | 1,728.00 | 1,623.50 | 1,715.00 | 1,715.00 | 11.40% | 2,928,000 |
| Sep 5, 2025 | 1,500.00 | 1,540.00 | 1,491.00 | 1,539.50 | 1,539.50 | 3.81% | 1,191,000 |
| Sep 4, 2025 | 1,531.50 | 1,531.50 | 1,452.50 | 1,483.00 | 1,483.00 | -3.80% | 1,780,000 |
| Sep 3, 2025 | 1,536.00 | 1,558.50 | 1,527.00 | 1,541.50 | 1,541.50 | 0.72% | 818,700 |
| Sep 2, 2025 | 1,509.00 | 1,538.00 | 1,508.00 | 1,530.50 | 1,530.50 | 0.03% | 489,000 |
| Sep 1, 2025 | 1,489.00 | 1,532.00 | 1,471.00 | 1,530.00 | 1,530.00 | 1.97% | 775,400 |
| Aug 29, 2025 | 1,511.50 | 1,516.50 | 1,500.50 | 1,500.50 | 1,500.50 | -1.51% | 917,600 |
| Aug 28, 2025 | 1,574.50 | 1,581.00 | 1,523.00 | 1,523.50 | 1,523.50 | -3.70% | 901,400 |
| Aug 27, 2025 | 1,540.00 | 1,602.00 | 1,518.50 | 1,582.00 | 1,582.00 | 2.99% | 1,052,300 |
| Aug 26, 2025 | 1,532.00 | 1,569.00 | 1,526.00 | 1,536.00 | 1,536.00 | -0.26% | 853,800 |
| Aug 25, 2025 | 1,515.00 | 1,549.00 | 1,503.00 | 1,540.00 | 1,540.00 | 0.95% | 786,000 |
| Aug 22, 2025 | 1,511.00 | 1,529.00 | 1,506.00 | 1,525.50 | 1,525.50 | 0.63% | 533,700 |
| Aug 21, 2025 | 1,555.00 | 1,561.00 | 1,514.00 | 1,516.00 | 1,516.00 | -2.45% | 801,400 |
| Aug 20, 2025 | 1,585.00 | 1,597.00 | 1,550.00 | 1,554.00 | 1,554.00 | -2.02% | 784,300 |