PeptiDream Inc. (TYO:4587)
Japan · Delayed Price · Currency is JPY 1,677.00
-4.00 (-0.24%)
Sep 18, 2025, 3:30 PM JST
PeptiDream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,678.00 | 1,692.00 | 1,663.50 | 1,686.00 | - | 0.30% | 162,600 |
| Sep 17, 2025 | 1,679.00 | 1,709.00 | 1,677.00 | 1,681.00 | 1,681.00 | -1.52% | 503,500 |
| 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% | 1,070,500 |
| 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 |
| Aug 19, 2025 | 1,546.00 | 1,622.00 | 1,529.50 | 1,586.00 | 1,586.00 | 3.63% | 1,570,300 |
| Aug 18, 2025 | 1,605.00 | 1,616.50 | 1,525.00 | 1,530.50 | 1,530.50 | -6.08% | 1,710,100 |
| Aug 15, 2025 | 1,596.00 | 1,631.50 | 1,581.00 | 1,629.50 | 1,629.50 | 4.69% | 1,692,200 |
| Aug 14, 2025 | 1,543.00 | 1,563.50 | 1,531.00 | 1,556.50 | 1,556.50 | 0.16% | 1,002,700 |
| Aug 13, 2025 | 1,563.00 | 1,576.00 | 1,548.00 | 1,554.00 | 1,554.00 | -2.20% | 1,060,400 |
| Aug 12, 2025 | 1,595.00 | 1,606.50 | 1,574.00 | 1,589.00 | 1,589.00 | -0.38% | 1,085,900 |
| Aug 8, 2025 | 1,610.00 | 1,615.00 | 1,570.00 | 1,595.00 | 1,595.00 | -1.05% | 1,180,900 |
| Aug 7, 2025 | 1,619.50 | 1,637.50 | 1,556.00 | 1,612.00 | 1,612.00 | -3.82% | 1,228,600 |
| Aug 6, 2025 | 1,686.00 | 1,702.00 | 1,637.00 | 1,676.00 | 1,676.00 | -0.59% | 679,200 |
| Aug 5, 2025 | 1,694.00 | 1,717.50 | 1,680.00 | 1,686.00 | 1,686.00 | 1.02% | 496,100 |
| Aug 4, 2025 | 1,637.50 | 1,669.00 | 1,631.00 | 1,669.00 | 1,669.00 | -0.15% | 407,300 |
| Aug 1, 2025 | 1,688.00 | 1,714.00 | 1,658.50 | 1,671.50 | 1,671.50 | -1.71% | 513,000 |
| Jul 31, 2025 | 1,715.00 | 1,741.00 | 1,694.50 | 1,700.50 | 1,700.50 | -0.99% | 551,400 |
| Jul 30, 2025 | 1,687.00 | 1,722.00 | 1,684.00 | 1,717.50 | 1,717.50 | 1.69% | 561,100 |
| Jul 29, 2025 | 1,682.50 | 1,699.00 | 1,663.00 | 1,689.00 | 1,689.00 | -1.46% | 582,900 |
| Jul 28, 2025 | 1,732.50 | 1,751.00 | 1,698.50 | 1,714.00 | 1,714.00 | 0.12% | 628,900 |
| Jul 25, 2025 | 1,689.50 | 1,738.00 | 1,675.00 | 1,712.00 | 1,712.00 | - | 1,084,500 |
| Jul 24, 2025 | 1,715.00 | 1,752.00 | 1,707.00 | 1,712.00 | 1,712.00 | 1.60% | 875,100 |
| Jul 23, 2025 | 1,645.00 | 1,703.50 | 1,641.50 | 1,685.00 | 1,685.00 | 4.37% | 872,500 |
| Jul 22, 2025 | 1,610.00 | 1,639.00 | 1,609.50 | 1,614.50 | 1,614.50 | -0.34% | 595,600 |
| Jul 18, 2025 | 1,637.00 | 1,654.00 | 1,607.00 | 1,620.00 | 1,620.00 | -2.35% | 652,000 |
| Jul 17, 2025 | 1,640.00 | 1,665.00 | 1,631.00 | 1,659.00 | 1,659.00 | 2.00% | 638,400 |
| Jul 16, 2025 | 1,610.00 | 1,633.50 | 1,601.00 | 1,626.50 | 1,626.50 | 0.49% | 513,500 |
| Jul 15, 2025 | 1,644.00 | 1,659.00 | 1,606.00 | 1,618.50 | 1,618.50 | -0.89% | 673,100 |
| Jul 14, 2025 | 1,647.00 | 1,654.00 | 1,620.50 | 1,633.00 | 1,633.00 | -1.89% | 652,100 |
| Jul 11, 2025 | 1,616.00 | 1,708.00 | 1,614.00 | 1,664.50 | 1,664.50 | 5.62% | 1,642,300 |
| Jul 10, 2025 | 1,575.50 | 1,585.50 | 1,556.00 | 1,576.00 | 1,576.00 | 0.03% | 565,600 |
| Jul 9, 2025 | 1,544.50 | 1,586.00 | 1,544.50 | 1,575.50 | 1,575.50 | 2.87% | 775,200 |
| Jul 8, 2025 | 1,518.00 | 1,534.50 | 1,511.50 | 1,531.50 | 1,531.50 | 0.16% | 622,500 |