PeptiDream Inc. (TYO:4587)
Japan · Delayed Price · Currency is JPY 1,120.50
-30.50 (-2.65%)
May 12, 2026, 3:30 PM JST
PeptiDream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,131.00 | 1,154.50 | 1,117.50 | 1,151.00 | 1,151.00 | 0.44% | 900,800 |
| May 8, 2026 | 1,160.50 | 1,165.00 | 1,134.00 | 1,146.00 | 1,146.00 | -1.42% | 899,700 |
| May 7, 2026 | 1,177.50 | 1,195.00 | 1,162.50 | 1,162.50 | 1,162.50 | -0.39% | 1,045,600 |
| May 1, 2026 | 1,147.00 | 1,170.00 | 1,141.00 | 1,167.00 | 1,167.00 | 1.39% | 589,400 |
| Apr 30, 2026 | 1,174.00 | 1,179.50 | 1,148.00 | 1,151.00 | 1,151.00 | -1.58% | 825,400 |
| Apr 28, 2026 | 1,188.00 | 1,197.50 | 1,165.50 | 1,169.50 | 1,169.50 | -1.31% | 833,500 |
| Apr 27, 2026 | 1,147.00 | 1,197.00 | 1,145.00 | 1,185.00 | 1,185.00 | 2.33% | 1,120,200 |
| Apr 24, 2026 | 1,126.00 | 1,162.00 | 1,122.50 | 1,158.00 | 1,158.00 | 2.93% | 746,900 |
| Apr 23, 2026 | 1,155.00 | 1,158.50 | 1,120.50 | 1,125.00 | 1,125.00 | -1.40% | 869,400 |
| Apr 22, 2026 | 1,151.00 | 1,155.50 | 1,139.50 | 1,141.00 | 1,141.00 | -1.85% | 836,700 |
| Apr 21, 2026 | 1,185.00 | 1,186.50 | 1,149.00 | 1,162.50 | 1,162.50 | -2.47% | 984,800 |
| Apr 20, 2026 | 1,200.50 | 1,205.00 | 1,183.50 | 1,192.00 | 1,192.00 | 0.80% | 687,600 |
| Apr 17, 2026 | 1,182.00 | 1,192.00 | 1,171.00 | 1,182.50 | 1,182.50 | -1.95% | 936,600 |
| Apr 16, 2026 | 1,219.50 | 1,225.50 | 1,201.00 | 1,206.00 | 1,206.00 | -0.25% | 807,000 |
| Apr 15, 2026 | 1,195.00 | 1,219.00 | 1,188.00 | 1,209.00 | 1,209.00 | 2.46% | 804,500 |
| Apr 14, 2026 | 1,205.00 | 1,213.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.34% | 775,900 |
| Apr 13, 2026 | 1,182.50 | 1,195.00 | 1,172.00 | 1,184.00 | 1,184.00 | -2.23% | 761,500 |
| Apr 10, 2026 | 1,206.00 | 1,227.00 | 1,195.50 | 1,211.00 | 1,211.00 | -1.46% | 1,038,300 |
| Apr 9, 2026 | 1,278.00 | 1,280.00 | 1,226.50 | 1,229.00 | 1,229.00 | -4.73% | 1,052,800 |
| Apr 8, 2026 | 1,256.00 | 1,294.00 | 1,254.00 | 1,290.00 | 1,290.00 | 3.32% | 1,015,900 |
| Apr 7, 2026 | 1,242.00 | 1,260.00 | 1,227.00 | 1,248.50 | 1,248.50 | -0.48% | 859,300 |
| Apr 6, 2026 | 1,251.00 | 1,278.00 | 1,249.00 | 1,254.50 | 1,254.50 | 1.95% | 726,300 |
| Apr 3, 2026 | 1,247.00 | 1,247.00 | 1,224.50 | 1,230.50 | 1,230.50 | 0.20% | 520,000 |
| Apr 2, 2026 | 1,241.00 | 1,272.50 | 1,222.00 | 1,228.00 | 1,228.00 | -1.76% | 703,200 |
| Apr 1, 2026 | 1,225.50 | 1,256.50 | 1,210.50 | 1,250.00 | 1,250.00 | 4.38% | 1,139,900 |
| Mar 31, 2026 | 1,190.50 | 1,248.50 | 1,182.50 | 1,197.50 | 1,197.50 | 2.18% | 1,415,200 |
| Mar 30, 2026 | 1,145.00 | 1,174.50 | 1,143.00 | 1,172.00 | 1,172.00 | -2.05% | 956,500 |
| Mar 27, 2026 | 1,135.00 | 1,198.50 | 1,135.00 | 1,196.50 | 1,196.50 | 3.95% | 1,495,400 |
| Mar 26, 2026 | 1,169.50 | 1,175.00 | 1,133.00 | 1,151.00 | 1,151.00 | -3.44% | 1,350,800 |
| Mar 25, 2026 | 1,173.00 | 1,210.50 | 1,170.00 | 1,192.00 | 1,192.00 | 0.85% | 1,016,400 |
| Mar 24, 2026 | 1,170.50 | 1,194.00 | 1,164.50 | 1,182.00 | 1,182.00 | 1.72% | 1,123,100 |
| Mar 23, 2026 | 1,149.50 | 1,176.50 | 1,131.50 | 1,162.00 | 1,162.00 | -2.96% | 1,878,200 |
| Mar 19, 2026 | 1,267.50 | 1,290.00 | 1,197.50 | 1,197.50 | 1,197.50 | -9.79% | 4,365,300 |
| Mar 18, 2026 | 1,316.00 | 1,336.00 | 1,315.50 | 1,327.50 | 1,327.50 | 0.61% | 779,200 |
| Mar 17, 2026 | 1,350.50 | 1,354.50 | 1,310.00 | 1,319.50 | 1,319.50 | -1.90% | 968,600 |
| Mar 16, 2026 | 1,362.00 | 1,368.50 | 1,332.00 | 1,345.00 | 1,345.00 | -2.71% | 897,700 |
| Mar 13, 2026 | 1,387.00 | 1,412.00 | 1,378.50 | 1,382.50 | 1,382.50 | -2.43% | 897,600 |
| Mar 12, 2026 | 1,415.00 | 1,425.00 | 1,360.00 | 1,417.00 | 1,417.00 | -6.47% | 1,684,700 |
| Mar 11, 2026 | 1,522.00 | 1,538.50 | 1,508.00 | 1,515.00 | 1,515.00 | 0.23% | 702,300 |
| Mar 10, 2026 | 1,463.00 | 1,517.50 | 1,451.00 | 1,511.50 | 1,511.50 | 3.63% | 1,035,500 |
| Mar 9, 2026 | 1,400.00 | 1,467.00 | 1,395.00 | 1,458.50 | 1,458.50 | -1.52% | 1,138,900 |
| 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 |