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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,685 4,725 4,415 4,490 -205 -4.37% 404,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 4,695 +3.19% 4,624 374,300 19,300 8,800 0.46
Nov 21, 2025 4,550 +9.90% 4,332 461,500 13,500 8,400 0.62
Nov 14, 2025 4,140 +2.99% 4,115 339,800 9,400 9,700 1.03
Nov 7, 2025 4,020 -0.12% 4,002 449,400 9,300 10,900 1.17
Oct 31, 2025 4,025 -2.78% 4,035 302,900 13,300 14,600 1.10
Oct 24, 2025 4,140 -0.12% 4,163 231,400 12,800 10,000 0.78
Oct 17, 2025 4,145 -1.31% 4,136 198,200 13,500 11,100 0.82
Oct 10, 2025 4,200 -0.71% 4,265 281,000 14,300 9,600 0.67
Oct 3, 2025 4,230 -4.84% 4,268 339,500 14,500 7,900 0.54
Sep 26, 2025 4,445 0.00% 4,450 243,600 14,600 4,800 0.33
Sep 19, 2025 4,445 -0.56% 4,426 367,600 14,000 4,400 0.31
Sep 12, 2025 4,470 -1.65% 4,522 275,700 15,800 3,100 0.20
Sep 5, 2025 4,545 +5.09% 4,458 345,700 17,100 4,900 0.29
Aug 29, 2025 4,325 -0.12% 4,294 321,400 16,000 8,300 0.52
Aug 22, 2025 4,330 +0.93% 4,314 288,700 15,000 9,100 0.61
Aug 15, 2025 4,290 -1.61% 4,324 260,000 15,200 8,000 0.53
Aug 8, 2025 4,360 -1.02% 4,440 378,400 14,800 5,800 0.39
Aug 1, 2025 4,405 +1.73% 4,332 922,200 18,100 7,700 0.43
Jul 25, 2025 4,330 +2.61% 4,222 423,600 11,300 11,900 1.05
Jul 18, 2025 4,220 +3.43% 4,180 329,000 11,300 12,900 1.14