kabutan

JCR Pharmaceuticals Co.,Ltd.(4552) Historical

4552
TSE Prime
JCR Pharmaceuticals Co.,Ltd.
722
JPY
+16
(+2.27%)
Dec 5, 2:27 pm JST
4.66
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
722.1
Dec 5, 2:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
824 JPY
52 Week Low Apr 9, 2025
386 JPY
Yearly High Nov 28, 2025
824 JPY
Yearly Low Apr 9, 2025
386 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 704 742 702 722 +16 +2.27% 964,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 721 724 700 706 -13 -1.81% 979,700
Dec 3, 2025 730 734 706 719 -23 -3.10% 1,459,900
Dec 2, 2025 753 785 736 742 -20 -2.62% 1,864,600
Dec 1, 2025 783 807 758 762 -21 -2.68% 2,431,800
Nov 28, 2025 742 824 739 783 +50 +6.82% 4,116,400
Nov 27, 2025 719 749 697 733 +14 +1.95% 1,953,300
Nov 26, 2025 664 720 661 719 +62 +9.44% 2,004,400
Nov 25, 2025 663 675 650 657 +1 +0.15% 1,172,000
Nov 21, 2025 631 656 630 656 +21 +3.31% 1,053,800
Nov 20, 2025 628 639 625 635 +10 +1.60% 676,400
Nov 19, 2025 626 633 623 625 -2 -0.32% 549,800
Nov 18, 2025 626 635 621 627 -6 -0.95% 595,800
Nov 17, 2025 640 640 627 633 -7 -1.09% 534,700
Nov 14, 2025 625 646 618 640 +18 +2.89% 1,122,600
Nov 13, 2025 623 635 621 622 +1 +0.16% 740,000
Nov 12, 2025 610 626 609 621 +16 +2.64% 699,800
Nov 11, 2025 610 610 595 605 0 0.00% 626,000
Nov 10, 2025 613 614 600 605 -8 -1.31% 518,000
Nov 7, 2025 617 621 610 613 -4 -0.65% 573,300
Nov 6, 2025 613 622 608 617 +8 +1.31% 804,100