kabutan

PeptiDream Inc.(4587) Historical

4587
TSE Prime
PeptiDream Inc.
1,563.0
JPY
+12.0
(+0.77%)
Dec 5, 12:57 pm JST
10.07
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
1,563
Dec 5, 12:56 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 9, 2024
2,905.0 JPY
52 Week Low Dec 3, 2025
1,440.0 JPY
Yearly High Jan 6, 2025
2,629.0 JPY
Yearly Low Dec 3, 2025
1,440.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,541 1,583 1,532 1,563 +12 +0.77% 482,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,503.0 1,590.0 1,494.5 1,551.0 +88.5 +6.05% 1,943,400
Dec 3, 2025 1,513.0 1,543.5 1,440.0 1,462.5 -209.5 -12.53% 4,461,000
Dec 2, 2025 1,702.0 1,735.5 1,633.5 1,672.0 -59.0 -3.41% 1,038,300
Dec 1, 2025 1,768.0 1,780.0 1,712.0 1,731.0 -49.0 -2.75% 835,200
Nov 28, 2025 1,680.5 1,793.0 1,674.0 1,780.0 +71.5 +4.18% 1,201,700
Nov 27, 2025 1,699.0 1,721.5 1,678.0 1,708.5 -1.5 -0.09% 652,000
Nov 26, 2025 1,660.0 1,714.0 1,653.0 1,710.0 +84.0 +5.17% 745,900
Nov 25, 2025 1,684.5 1,698.0 1,615.5 1,626.0 -43.0 -2.58% 826,200
Nov 21, 2025 1,641.5 1,682.0 1,641.5 1,669.0 +28.5 +1.74% 639,100
Nov 20, 2025 1,671.5 1,712.0 1,618.5 1,640.5 -21.5 -1.29% 957,900
Nov 19, 2025 1,650.0 1,673.5 1,623.5 1,662.0 -14.0 -0.84% 686,100
Nov 18, 2025 1,594.0 1,692.0 1,560.0 1,676.0 +92.5 +5.84% 1,291,800
Nov 17, 2025 1,630.0 1,631.0 1,551.0 1,583.5 -47.5 -2.91% 647,900
Nov 14, 2025 1,570.0 1,643.0 1,570.0 1,631.0 +1.0 +0.06% 1,054,500
Nov 13, 2025 1,495.5 1,654.5 1,462.0 1,630.0 +94.5 +6.15% 2,357,500
Nov 12, 2025 1,500.0 1,548.0 1,497.0 1,535.5 +35.5 +2.37% 860,800
Nov 11, 2025 1,525.0 1,540.5 1,499.5 1,500.0 -9.5 -0.63% 560,900
Nov 10, 2025 1,523.0 1,529.0 1,496.0 1,509.5 -16.0 -1.05% 556,600
Nov 7, 2025 1,502.5 1,529.5 1,502.5 1,525.5 +31.5 +2.11% 583,200
Nov 6, 2025 1,525.5 1,528.0 1,494.0 1,494.0 -10.0 -0.66% 587,900