kabutan

JCR Pharmaceuticals Co.,Ltd.(4552) Historical

4552
TSE Prime
JCR Pharmaceuticals Co.,Ltd.
561
JPY
+3
(+0.54%)
Apr 28, 3:30 pm JST
3.52
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
559
Apr 28, 8:56 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 564 568 551 561 -12 -2.09% 1,521,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 616 617 565 573 -43 -6.98% 2,367,600
Apr 17, 2026 561 643 547 616 +53 +9.41% 3,681,200
Apr 10, 2026 584 589 562 563 -17 -2.93% 3,256,600
Apr 3, 2026 569 607 566 580 -21 -3.49% 2,205,500
Mar 27, 2026 577 613 565 601 +4 +0.67% 2,804,200
Mar 19, 2026 614 617 596 597 -18 -2.93% 1,937,600
Mar 13, 2026 598 660 594 615 -8 -1.28% 2,163,200
Mar 6, 2026 681 681 588 623 -71 -10.23% 3,796,300
Feb 27, 2026 680 704 676 694 +16 +2.36% 2,081,700
Feb 20, 2026 663 699 657 678 +19 +2.88% 2,513,100
Feb 13, 2026 650 690 641 659 +17 +2.65% 2,426,800
Feb 6, 2026 646 663 606 642 -3 -0.47% 4,496,000
Jan 30, 2026 688 690 591 645 -50 -7.19% 4,863,500
Jan 23, 2026 711 713 675 695 -24 -3.34% 2,337,100
Jan 16, 2026 707 725 696 719 +12 +1.70% 2,277,900
Jan 9, 2026 715 719 684 707 -5 -0.70% 3,186,600
Dec 30, 2025 724 730 709 712 -7 -0.97% 1,351,600
Dec 26, 2025 724 753 714 719 -2 -0.28% 2,513,100
Dec 19, 2025 749 765 712 721 -25 -3.35% 3,429,200
Dec 12, 2025 717 763 709 746 +29 +4.04% 3,374,400