KISSEI PHARMACEUTICAL CO.,LTD.(4547) Historical

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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	4,510	4,780	4,490	4,695	+145	+3.19%	374,300
Nov 21, 2025	4,140	4,550	4,140	4,550	+410	+9.90%	461,500
Nov 14, 2025	4,020	4,180	4,010	4,140	+120	+2.99%	339,800
Nov 7, 2025	3,980	4,075	3,835	4,020	-5	-0.12%	449,400
Oct 31, 2025	4,140	4,195	3,950	4,025	-115	-2.78%	302,900
Oct 24, 2025	4,175	4,220	4,135	4,140	-5	-0.12%	231,400
Oct 17, 2025	4,130	4,190	4,085	4,145	-55	-1.31%	198,200
Oct 10, 2025	4,280	4,345	4,200	4,200	-30	-0.71%	281,000
Oct 3, 2025	4,425	4,430	4,150	4,230	-215	-4.84%	339,500
Sep 26, 2025	4,445	4,515	4,410	4,445	0	0.00%	243,600
Sep 19, 2025	4,470	4,490	4,355	4,445	-25	-0.56%	367,600
Sep 12, 2025	4,565	4,570	4,470	4,470	-75	-1.65%	275,700
Sep 5, 2025	4,330	4,555	4,305	4,545	+220	+5.09%	345,700
Aug 29, 2025	4,300	4,335	4,260	4,325	-5	-0.12%	321,400
Aug 22, 2025	4,290	4,365	4,260	4,330	+40	+0.93%	288,700
Aug 15, 2025	4,395	4,395	4,260	4,290	-70	-1.61%	260,000
Aug 8, 2025	4,390	4,590	4,330	4,360	-45	-1.02%	378,400
Aug 1, 2025	4,310	4,500	4,060	4,405	+75	+1.73%	922,200
Jul 25, 2025	4,160	4,375	4,090	4,330	+110	+2.61%	423,600
Jul 18, 2025	4,090	4,270	4,070	4,220	+140	+3.43%	329,000