kabutan

KISSEI PHARMACEUTICAL CO.,LTD.(4547) Historical

4547
TSE Prime
KISSEI PHARMACEUTICAL CO.,LTD.
4,580
JPY
-5
(-0.11%)
Dec 12, 3:30 pm JST
29.39
USD
Dec 12, 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 12, 2025 4,650 4,670 4,565 4,580 -5 -0.11% 56,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 22, 2024 3,310 3,310 3,240 3,240 -40 -1.22% 30,000
Jul 19, 2024 3,320 3,320 3,265 3,280 -40 -1.20% 21,200
Jul 18, 2024 3,275 3,345 3,245 3,320 +45 +1.37% 94,200
Jul 17, 2024 3,260 3,290 3,245 3,275 +15 +0.46% 52,600
Jul 16, 2024 3,255 3,260 3,235 3,260 +5 +0.15% 51,200
Jul 12, 2024 3,200 3,260 3,200 3,255 +5 +0.15% 60,600
Jul 11, 2024 3,225 3,255 3,220 3,250 +30 +0.93% 70,900
Jul 10, 2024 3,230 3,230 3,200 3,220 -10 -0.31% 43,700
Jul 9, 2024 3,230 3,235 3,190 3,230 +30 +0.94% 60,400
Jul 8, 2024 3,190 3,225 3,190 3,200 +10 +0.31% 48,100
Jul 5, 2024 3,215 3,220 3,190 3,190 -30 -0.93% 39,500
Jul 4, 2024 3,245 3,260 3,200 3,220 -10 -0.31% 43,600
Jul 3, 2024 3,205 3,230 3,205 3,230 +5 +0.16% 34,700
Jul 2, 2024 3,215 3,235 3,205 3,225 -5 -0.15% 61,900
Jul 1, 2024 3,270 3,275 3,225 3,230 -30 -0.92% 63,200
Jun 28, 2024 3,240 3,260 3,230 3,260 +15 +0.46% 66,700
Jun 27, 2024 3,220 3,245 3,195 3,245 0 0.00% 59,000
Jun 26, 2024 3,220 3,245 3,210 3,245 +20 +0.62% 61,000
Jun 25, 2024 3,190 3,230 3,180 3,225 ー ー% 72,900