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 Monthly Price

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

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,980 4,780 3,835 4,695 +670 +16.65% 1,625,000
Oct, 2025 4,285 4,345 3,950 4,025 -275 -6.40% 1,234,800
Sep, 2025 4,330 4,570 4,255 4,300 -25 -0.58% 1,350,800
Aug, 2025 4,450 4,590 4,260 4,325 -140 -3.14% 1,370,400
Jul, 2025 4,020 4,500 3,920 4,465 +430 +10.66% 2,140,600
Jun, 2025 4,250 4,290 3,990 4,035 -255 -5.94% 1,633,900
May, 2025 3,770 4,300 3,750 4,290 +545 +14.55% 2,634,500
Apr, 2025 3,865 3,895 3,480 3,745 -100 -2.60% 1,768,500
Mar, 2025 3,735 3,940 3,555 3,845 +165 +4.48% 1,414,400
Feb, 2025 3,950 3,980 3,515 3,680 -280 -7.07% 1,384,700
Jan, 2025 4,180 4,270 3,800 3,960 -200 -4.81% 2,215,800
Dec, 2024 3,635 4,185 3,445 4,160 +515 +14.13% 2,014,400
Nov, 2024 3,700 3,810 3,540 3,645 -95 -2.54% 1,317,100
Oct, 2024 3,545 3,910 3,540 3,740 +195 +5.50% 1,497,700
Sep, 2024 3,490 3,620 3,400 3,545 +85 +2.46% 1,267,500
Aug, 2024 3,445 3,590 3,150 3,460 -35 -1.00% 1,759,100
Jul, 2024 3,270 3,500 3,190 3,495 +235 +7.21% 1,253,800
Jun, 2024 3,165 3,260 3,070 3,260 +115 +3.66% 1,079,500
May, 2024 3,595 3,700 3,000 3,145 -480 -13.24% 2,326,300
Apr, 2024 3,530 3,675 3,320 3,625 +90 +2.55% 1,376,900