PeptiDream Inc. (TYO:4587)
Japan · Delayed Price · Currency is JPY 1,126.00
+17.50 (1.58%)
Aug 27, 2026, 10:15 AM JST
PeptiDream Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,130.00 | 1,155.00 | 1,102.50 | 1,108.50 | 1,108.50 | -0.49% | 1,058,300 |
| Aug 25, 2026 | 1,115.50 | 1,127.00 | 1,081.00 | 1,114.00 | 1,114.00 | 1.32% | 1,053,900 |
| Aug 24, 2026 | 1,126.00 | 1,128.00 | 1,093.00 | 1,099.50 | 1,099.50 | -1.35% | 1,053,500 |
| Aug 21, 2026 | 1,095.50 | 1,124.50 | 1,092.50 | 1,114.50 | 1,114.50 | 1.18% | 1,104,300 |
| Aug 20, 2026 | 1,048.00 | 1,114.00 | 1,047.00 | 1,101.50 | 1,101.50 | 7.25% | 1,500,600 |
| Aug 19, 2026 | 1,037.00 | 1,044.00 | 1,013.00 | 1,027.00 | 1,027.00 | 0.15% | 957,400 |
| Aug 18, 2026 | 988.80 | 1,048.00 | 986.00 | 1,025.50 | 1,025.50 | 2.29% | 1,416,800 |
| Aug 17, 2026 | 1,038.00 | 1,049.50 | 983.80 | 1,002.50 | 1,002.50 | -2.81% | 1,431,900 |
| Aug 14, 2026 | 1,055.50 | 1,073.00 | 1,020.00 | 1,031.50 | 1,031.50 | -1.39% | 1,484,800 |
| Aug 13, 2026 | 993.00 | 1,063.00 | 972.50 | 1,046.00 | 1,046.00 | 3.87% | 2,206,800 |
| Aug 12, 2026 | 1,015.00 | 1,020.00 | 1,004.50 | 1,007.00 | 1,007.00 | 1.49% | 921,200 |
| Aug 10, 2026 | 995.80 | 1,016.00 | 983.10 | 992.20 | 992.20 | 0.60% | 869,000 |
| Aug 7, 2026 | 960.20 | 994.40 | 953.00 | 986.30 | 986.30 | 2.72% | 740,300 |
| Aug 6, 2026 | 966.00 | 992.00 | 956.10 | 960.20 | 960.20 | -1.39% | 697,700 |
| Aug 5, 2026 | 953.80 | 973.70 | 953.10 | 973.70 | 973.70 | 2.09% | 644,900 |
| Aug 4, 2026 | 933.00 | 959.90 | 923.50 | 953.80 | 953.80 | 2.19% | 865,200 |
| Aug 3, 2026 | 920.00 | 933.40 | 906.40 | 933.40 | 933.40 | -1.46% | 1,171,600 |
| Jul 31, 2026 | 928.00 | 956.20 | 925.70 | 947.20 | 947.20 | 1.07% | 926,100 |
| Jul 30, 2026 | 944.30 | 953.00 | 927.60 | 937.20 | 937.20 | -1.21% | 1,458,100 |
| Jul 29, 2026 | 936.70 | 954.90 | 922.10 | 948.70 | 948.70 | 1.98% | 1,035,600 |
| Jul 28, 2026 | 961.90 | 965.10 | 923.90 | 930.30 | 930.30 | -2.67% | 1,081,100 |
| Jul 27, 2026 | 969.60 | 972.90 | 950.10 | 955.80 | 955.80 | 1.72% | 642,500 |
| Jul 24, 2026 | 955.10 | 957.20 | 935.10 | 939.60 | 939.60 | -1.38% | 1,227,900 |
| Jul 23, 2026 | 946.10 | 958.90 | 944.40 | 952.70 | 952.70 | -0.18% | 681,100 |
| Jul 22, 2026 | 964.50 | 965.90 | 942.10 | 954.40 | 954.40 | -2.06% | 854,900 |
| Jul 21, 2026 | 974.00 | 993.80 | 970.30 | 974.50 | 974.50 | -0.04% | 704,500 |
| Jul 17, 2026 | 980.00 | 988.80 | 965.30 | 974.90 | 974.90 | -0.42% | 791,900 |
| Jul 16, 2026 | 1,005.50 | 1,030.00 | 974.20 | 979.00 | 979.00 | -2.03% | 870,100 |
| Jul 15, 2026 | 1,001.50 | 1,011.00 | 993.30 | 999.30 | 999.30 | -0.72% | 637,000 |
| Jul 14, 2026 | 1,029.50 | 1,032.50 | 1,006.00 | 1,006.50 | 1,006.50 | -0.54% | 529,100 |
| Jul 13, 2026 | 1,019.50 | 1,025.00 | 999.00 | 1,012.00 | 1,012.00 | -0.69% | 691,000 |
| Jul 10, 2026 | 1,023.00 | 1,030.00 | 1,014.00 | 1,019.00 | 1,019.00 | -0.34% | 523,600 |
| Jul 9, 2026 | 1,034.50 | 1,040.00 | 1,006.00 | 1,022.50 | 1,022.50 | - | 570,100 |
| Jul 8, 2026 | 1,045.50 | 1,053.50 | 1,003.50 | 1,022.50 | 1,022.50 | -2.01% | 836,100 |
| Jul 7, 2026 | 1,035.00 | 1,066.50 | 1,030.50 | 1,043.50 | 1,043.50 | 0.34% | 763,100 |
| Jul 6, 2026 | 1,042.50 | 1,063.50 | 1,023.00 | 1,040.00 | 1,040.00 | 1.17% | 845,700 |
| Jul 3, 2026 | 1,056.00 | 1,061.00 | 1,022.00 | 1,028.00 | 1,028.00 | -2.05% | 873,400 |
| Jul 2, 2026 | 1,018.50 | 1,069.00 | 1,007.00 | 1,049.50 | 1,049.50 | 4.12% | 969,900 |
| Jul 1, 2026 | 1,016.00 | 1,032.00 | 987.20 | 1,008.00 | 1,008.00 | -5.31% | 1,100,000 |
| Jun 30, 2026 | 1,061.50 | 1,072.50 | 1,053.50 | 1,064.50 | 1,064.50 | -0.19% | 640,500 |
| Jun 29, 2026 | 1,040.00 | 1,092.00 | 1,036.50 | 1,066.50 | 1,066.50 | 4.00% | 1,405,200 |
| Jun 26, 2026 | 1,001.00 | 1,030.00 | 994.00 | 1,025.50 | 1,025.50 | 2.83% | 729,100 |
| Jun 25, 2026 | 990.00 | 999.60 | 981.00 | 997.30 | 997.30 | 0.99% | 588,900 |
| Jun 24, 2026 | 981.30 | 999.70 | 977.80 | 987.50 | 987.50 | 1.50% | 1,660,500 |
| Jun 23, 2026 | 979.90 | 987.20 | 964.70 | 972.90 | 972.90 | -0.34% | 775,700 |
| Jun 22, 2026 | 970.00 | 999.00 | 966.00 | 976.20 | 976.20 | 1.71% | 920,400 |
| Jun 19, 2026 | 996.20 | 1,013.50 | 943.80 | 959.80 | 959.80 | -5.81% | 1,870,300 |
| Jun 18, 2026 | 996.00 | 1,035.00 | 996.00 | 1,019.00 | 1,019.00 | 4.17% | 1,376,100 |
| Jun 17, 2026 | 940.00 | 995.00 | 935.90 | 978.20 | 978.20 | 3.92% | 1,296,800 |
| Jun 16, 2026 | 931.20 | 948.50 | 916.00 | 941.30 | 941.30 | 1.75% | 1,567,200 |