JCR Pharmaceuticals Co.,Ltd.(4552) Historical

52 Week High Nov 28, 2025

824 JPY

52 Week Low May 26, 2025

448 JPY

Yearly High Jan 16, 2026

725 JPY

Yearly Low Apr 14, 2026

547 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	558	561	551	561	+3	+0.54%	504,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	564	568	554	558	-15	-2.62%	512,800
Apr 24, 2026	572	575	565	573	-1	-0.17%	355,600
Apr 23, 2026	575	580	571	574	-4	-0.69%	356,800
Apr 22, 2026	590	596	578	578	-19	-3.18%	506,500
Apr 21, 2026	602	606	594	597	-10	-1.65%	409,500
Apr 20, 2026	616	617	601	607	-9	-1.46%	739,200
Apr 17, 2026	625	643	614	616	+45	+7.88%	2,048,300
Apr 16, 2026	570	579	569	571	+2	+0.35%	370,300
Apr 15, 2026	552	569	551	569	+21	+3.83%	501,000
Apr 14, 2026	558	564	547	548	-5	-0.90%	363,000
Apr 13, 2026	561	563	551	553	-10	-1.78%	398,600
Apr 10, 2026	568	576	562	563	-7	-1.23%	454,500
Apr 9, 2026	585	589	568	570	-10	-1.72%	521,400
Apr 8, 2026	580	583	574	580	+10	+1.75%	698,600
Apr 7, 2026	582	583	564	570	-5	-0.87%	760,900
Apr 6, 2026	584	587	575	575	-5	-0.86%	821,200
Apr 3, 2026	589	594	580	580	-6	-1.02%	363,200
Apr 2, 2026	595	607	583	586	-8	-1.35%	480,500
Apr 1, 2026	586	595	582	594	+26	+4.58%	460,100
Mar 31, 2026	570	583	568	568	-8	-1.39%	464,400