Skip to main content
Kissei Pharmaceutical Co., Ltd. (TYO:4547)
Japan flag Japan · Delayed Price · Currency is JPY
4,580.00
-30.00 (-0.65%)
Mar 9, 2026, 3:30 PM JST

Kissei Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,590.004,650.004,555.004,610.004,610.00-0.75%126,300
Mar 5, 20264,670.004,730.004,640.004,645.004,645.000.98%114,600
Mar 4, 20264,650.004,720.004,575.004,600.004,600.00-3.97%108,200
Mar 3, 20264,790.004,860.004,750.004,790.004,790.00-1.44%103,700
Mar 2, 20264,935.004,955.004,850.004,860.004,860.00-2.99%76,200
Feb 27, 20264,840.005,040.004,830.005,010.005,010.004.59%213,600
Feb 26, 20264,900.004,915.004,740.004,790.004,790.00-2.24%114,700
Feb 25, 20264,840.004,900.004,805.004,900.004,900.000.72%101,000
Feb 24, 20264,775.004,875.004,745.004,865.004,865.002.42%134,000
Feb 20, 20264,690.004,790.004,670.004,750.004,750.000.96%134,600
Feb 19, 20264,645.004,705.004,625.004,705.004,705.001.07%110,000
Feb 18, 20264,640.004,695.004,630.004,655.004,655.001.42%74,900
Feb 17, 20264,595.004,630.004,585.004,590.004,590.00-0.33%47,700
Feb 16, 20264,660.004,660.004,565.004,605.004,605.00-0.97%63,800
Feb 13, 20264,600.004,650.004,570.004,650.004,650.000.43%60,500
Feb 12, 20264,660.004,675.004,615.004,630.004,630.00-0.64%72,800
Feb 10, 20264,590.004,720.004,565.004,660.004,660.002.08%131,400
Feb 9, 20264,600.004,600.004,545.004,565.004,565.000.77%66,600
Feb 6, 20264,600.004,605.004,520.004,530.004,530.00-1.95%93,600
Feb 5, 20264,690.004,705.004,620.004,620.004,620.00-0.65%114,800
Feb 4, 20264,675.004,745.004,650.004,650.004,650.00-0.53%103,500
Feb 3, 20264,625.004,725.004,605.004,675.004,675.001.08%88,800
Feb 2, 20264,660.004,690.004,530.004,625.004,625.000.54%104,800
Jan 30, 20264,595.004,645.004,540.004,600.004,600.000.88%80,200
Jan 29, 20264,560.004,560.004,500.004,560.004,560.000.66%94,700
Jan 28, 20264,600.004,605.004,510.004,530.004,530.00-2.79%65,400
Jan 27, 20264,650.004,675.004,625.004,660.004,660.00-1.17%84,700
Jan 26, 20264,705.004,730.004,660.004,715.004,715.00-1.26%62,400
Jan 23, 20264,745.004,795.004,735.004,775.004,775.001.27%51,800
Jan 22, 20264,650.004,725.004,650.004,715.004,715.001.40%44,600
Jan 21, 20264,665.004,675.004,635.004,650.004,650.00-0.85%41,400
Jan 20, 20264,675.004,695.004,645.004,690.004,690.000.21%43,300
Jan 19, 20264,730.004,730.004,675.004,680.004,680.00-0.95%37,200
Jan 16, 20264,690.004,725.004,650.004,725.004,725.00-36,400
Jan 15, 20264,725.004,775.004,710.004,725.004,725.00-45,000
Jan 14, 20264,765.004,790.004,705.004,725.004,725.00-0.84%46,500
Jan 13, 20264,780.004,815.004,755.004,765.004,765.00-0.31%46,400
Jan 9, 20264,800.004,805.004,740.004,780.004,780.000.53%78,900
Jan 8, 20264,700.004,780.004,685.004,755.004,755.002.26%102,100
Jan 7, 20264,570.004,705.004,570.004,650.004,650.000.87%97,300
Jan 6, 20264,610.004,640.004,595.004,610.004,610.00-0.11%47,800
Jan 5, 20264,620.004,645.004,585.004,615.004,615.00-0.75%45,500
Dec 30, 20254,670.004,670.004,590.004,650.004,650.001.09%53,700
Dec 29, 20254,610.004,610.004,565.004,600.004,600.00-0.22%46,900
Dec 26, 20254,610.004,630.004,580.004,610.004,610.00-0.75%41,000
Dec 25, 20254,675.004,675.004,610.004,645.004,645.000.22%46,700
Dec 24, 20254,635.004,655.004,605.004,635.004,635.00-46,000
Dec 23, 20254,580.004,635.004,570.004,635.004,635.001.53%39,400
Dec 22, 20254,605.004,605.004,515.004,565.004,565.00-0.98%45,900
Dec 19, 20254,630.004,650.004,610.004,610.004,610.00-0.97%41,600
Dec 18, 20254,650.004,675.004,635.004,655.004,655.000.32%51,500
Dec 17, 20254,640.004,650.004,575.004,640.004,640.000.54%49,500
Dec 16, 20254,590.004,635.004,570.004,615.004,615.000.44%65,900
Dec 15, 20254,605.004,635.004,520.004,595.004,595.000.33%83,000
Dec 12, 20254,650.004,670.004,565.004,580.004,580.00-0.11%56,800
Dec 11, 20254,660.004,660.004,550.004,585.004,585.00-0.97%46,300
Dec 10, 20254,580.004,660.004,570.004,630.004,630.000.98%38,200
Dec 9, 20254,585.004,610.004,535.004,585.004,585.000.22%47,700
Dec 8, 20254,535.004,605.004,530.004,575.004,575.001.89%45,200
Dec 5, 20254,510.004,530.004,415.004,490.004,490.00-1.64%67,700
Dec 4, 20254,550.004,585.004,530.004,565.004,565.000.33%48,700
Dec 3, 20254,575.004,605.004,550.004,550.004,550.00-1.73%74,000
Dec 2, 20254,630.004,660.004,540.004,630.004,630.00-0.32%65,000
Dec 1, 20254,685.004,725.004,630.004,645.004,645.00-1.06%81,200
Nov 28, 20254,660.004,780.004,635.004,695.004,695.000.86%89,300
Nov 27, 20254,610.004,655.004,600.004,655.004,655.001.20%67,100
Nov 26, 20254,580.004,610.004,560.004,600.004,600.000.44%105,900
Nov 25, 20254,510.004,585.004,490.004,580.004,580.000.66%112,000
Nov 21, 20254,370.004,550.004,370.004,550.004,550.004.72%147,700
Nov 20, 20254,325.004,365.004,290.004,345.004,345.002.00%90,000
Nov 19, 20254,230.004,275.004,220.004,260.004,260.001.07%81,500
Nov 18, 20254,145.004,230.004,145.004,215.004,215.000.84%63,400
Nov 17, 20254,140.004,200.004,140.004,180.004,180.000.97%78,900
Nov 14, 20254,135.004,170.004,105.004,140.004,140.000.12%50,900
Nov 13, 20254,130.004,160.004,110.004,135.004,135.000.12%63,700
Nov 12, 20254,140.004,180.004,110.004,130.004,130.000.98%74,500
Nov 11, 20254,090.004,105.004,010.004,090.004,090.00-0.12%46,800
Nov 10, 20254,020.004,145.004,010.004,095.004,095.001.87%103,900
Nov 7, 20254,005.004,020.003,975.004,020.004,020.000.12%61,600
Nov 6, 20253,975.004,075.003,960.004,015.004,015.000.12%141,000
Nov 5, 20253,860.004,075.003,835.004,010.004,010.000.25%162,300
Nov 4, 20253,980.004,040.003,955.004,000.004,000.00-0.62%84,500
Oct 31, 20253,975.004,030.003,970.004,025.004,025.000.88%67,900
Oct 30, 20254,010.004,010.003,950.003,990.003,990.000.50%90,200
Oct 29, 20254,080.004,095.003,970.003,970.003,970.00-3.17%66,400
Oct 28, 20254,190.004,190.004,100.004,100.004,100.00-2.26%39,600
Oct 27, 20254,140.004,195.004,140.004,195.004,195.001.33%38,800
Oct 24, 20254,200.004,215.004,135.004,140.004,140.00-1.19%53,700
Oct 23, 20254,175.004,220.004,150.004,190.004,190.000.84%42,700
Oct 22, 20254,140.004,180.004,140.004,155.004,155.000.36%52,900
Oct 21, 20254,165.004,175.004,140.004,140.004,140.00-0.72%45,300
Oct 20, 20254,175.004,185.004,140.004,170.004,170.000.60%36,800
Oct 17, 20254,170.004,190.004,135.004,145.004,145.00-0.60%40,000
Oct 16, 20254,170.004,170.004,100.004,170.004,170.000.97%43,100
Oct 15, 20254,125.004,150.004,120.004,130.004,130.000.61%56,400
Oct 14, 20254,130.004,165.004,085.004,105.004,105.00-2.26%58,700
Oct 10, 20254,245.004,285.004,200.004,200.004,200.00-1.98%55,200
Oct 9, 20254,255.004,290.004,255.004,285.004,285.000.47%40,600
Oct 8, 20254,290.004,345.004,265.004,265.004,265.00-58,900
Oct 7, 20254,260.004,285.004,255.004,265.004,265.000.12%49,900