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
Sep 11, 2025 4,535 4,560 4,500 4,525 -25 -0.55% 40,200
Sep 10, 2025 4,530 4,570 4,500 4,550 +20 +0.44% 46,200
Sep 9, 2025 4,550 4,555 4,500 4,530 -10 -0.22% 80,200
Sep 8, 2025 4,565 4,565 4,515 4,540 -5 -0.11% 41,900
Sep 5, 2025 4,510 4,555 4,470 4,545 +65 +1.45% 60,600
Sep 4, 2025 4,550 4,550 4,480 4,480 -15 -0.33% 93,200
Sep 3, 2025 4,410 4,495 4,410 4,495 +115 +2.63% 80,200
Sep 2, 2025 4,345 4,430 4,345 4,380 +55 +1.27% 72,900
Sep 1, 2025 4,330 4,360 4,305 4,325 0 0.00% 38,800
Aug 29, 2025 4,270 4,335 4,265 4,325 +30 +0.70% 74,100
Aug 28, 2025 4,300 4,320 4,265 4,295 -15 -0.35% 44,300
Aug 27, 2025 4,295 4,315 4,260 4,310 +15 +0.35% 72,700
Aug 26, 2025 4,285 4,330 4,270 4,295 +30 +0.70% 79,200
Aug 25, 2025 4,300 4,310 4,265 4,265 -65 -1.50% 51,100
Aug 22, 2025 4,305 4,330 4,280 4,330 +40 +0.93% 81,000
Aug 21, 2025 4,320 4,320 4,260 4,290 -30 -0.69% 59,000
Aug 20, 2025 4,345 4,365 4,290 4,320 -25 -0.58% 55,000
Aug 19, 2025 4,340 4,345 4,310 4,345 +25 +0.58% 38,600
Aug 18, 2025 4,290 4,335 4,285 4,320 +30 +0.70% 55,100
Aug 15, 2025 4,315 4,335 4,265 4,290 -15 -0.35% 56,400