kabutan

KISSEI PHARMACEUTICAL CO.,LTD.(4547) Historical

4547
TSE Prime
KISSEI PHARMACEUTICAL CO.,LTD.
4,490
JPY
-75
(-1.64%)
Dec 5, 3:30 pm JST
29.04
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
4,780 JPY
52 Week Low Dec 20, 2024
3,445 JPY
Yearly High Nov 28, 2025
4,780 JPY
Yearly Low Apr 11, 2025
3,480 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,510 4,530 4,415 4,490 -75 -1.64% 67,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,550 4,585 4,530 4,565 +15 +0.33% 48,700
Dec 3, 2025 4,575 4,605 4,550 4,550 -80 -1.73% 74,000
Dec 2, 2025 4,630 4,660 4,540 4,630 -15 -0.32% 65,000
Dec 1, 2025 4,685 4,725 4,630 4,645 -50 -1.06% 81,200
Nov 28, 2025 4,660 4,780 4,635 4,695 +40 +0.86% 89,300
Nov 27, 2025 4,610 4,655 4,600 4,655 +55 +1.20% 67,100
Nov 26, 2025 4,580 4,610 4,560 4,600 +20 +0.44% 105,900
Nov 25, 2025 4,510 4,585 4,490 4,580 +30 +0.66% 112,000
Nov 21, 2025 4,370 4,550 4,370 4,550 +205 +4.72% 147,700
Nov 20, 2025 4,325 4,365 4,290 4,345 +85 +2.00% 90,000
Nov 19, 2025 4,230 4,275 4,220 4,260 +45 +1.07% 81,500
Nov 18, 2025 4,145 4,230 4,145 4,215 +35 +0.84% 63,400
Nov 17, 2025 4,140 4,200 4,140 4,180 +40 +0.97% 78,900
Nov 14, 2025 4,135 4,170 4,105 4,140 +5 +0.12% 50,900
Nov 13, 2025 4,130 4,160 4,110 4,135 +5 +0.12% 63,700
Nov 12, 2025 4,140 4,180 4,110 4,130 +40 +0.98% 74,500
Nov 11, 2025 4,090 4,105 4,010 4,090 -5 -0.12% 46,800
Nov 10, 2025 4,020 4,145 4,010 4,095 +75 +1.87% 103,900
Nov 7, 2025 4,005 4,020 3,975 4,020 +5 +0.12% 61,600
Nov 6, 2025 3,975 4,075 3,960 4,015 +5 +0.12% 141,000