kabutan

JCR Pharmaceuticals Co.,Ltd.(4552) Historical

4552
TSE Prime
JCR Pharmaceuticals Co.,Ltd.
625
JPY
-33
(-5.02%)
Jan 29, 1:17 pm JST
4.08
USD
Jan 28, 11:18 pm EST
Result
PTS
outside of trading hours
625.3
Jan 29, 1:18 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
Jan 29, 2026 601 627 591 625 -33 -5.02% 1,509,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 668 672 658 658 -17 -2.52% 900,300
Jan 27, 2026 675 677 660 675 -3 -0.44% 604,600
Jan 26, 2026 688 690 678 678 -17 -2.45% 586,700
Jan 23, 2026 682 696 682 695 +13 +1.91% 344,600
Jan 22, 2026 685 689 681 682 +4 +0.59% 259,600
Jan 21, 2026 684 686 675 678 -16 -2.31% 496,600
Jan 20, 2026 690 694 686 694 0 0.00% 396,500
Jan 19, 2026 711 713 688 694 -25 -3.48% 839,800
Jan 16, 2026 703 725 699 719 +11 +1.55% 859,200
Jan 15, 2026 704 713 703 708 +5 +0.71% 452,200
Jan 14, 2026 705 706 698 703 +7 +1.01% 339,900
Jan 13, 2026 707 714 696 696 -11 -1.56% 626,600
Jan 9, 2026 712 718 695 707 -3 -0.42% 556,100
Jan 8, 2026 704 716 702 710 +6 +0.85% 453,500
Jan 7, 2026 700 716 697 704 +4 +0.57% 832,600
Jan 6, 2026 684 700 684 700 +9 +1.30% 492,200
Jan 5, 2026 715 719 691 691 -21 -2.95% 852,200
Dec 30, 2025 727 730 709 712 -15 -2.06% 566,000
Dec 29, 2025 724 730 719 727 +8 +1.11% 785,600
Dec 26, 2025 725 728 714 719 -9 -1.24% 480,700