Skip to main content
Kissei Pharmaceutical Co., Ltd. (TYO:4547)
Japan flag Japan · Delayed Price · Currency is JPY
4,545.00
-10.00 (-0.22%)
Apr 28, 2026, 3:30 PM JST

Kissei Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,555.004,560.004,465.004,545.004,545.00-0.22%105,900
Apr 27, 20264,505.004,595.004,505.004,555.004,555.00-0.22%63,800
Apr 24, 20264,520.004,580.004,520.004,565.004,565.000.55%70,300
Apr 23, 20264,525.004,550.004,490.004,540.004,540.00-0.66%70,700
Apr 22, 20264,615.004,640.004,540.004,570.004,570.00-1.72%59,200
Apr 21, 20264,730.004,735.004,640.004,650.004,650.00-2.11%50,700
Apr 20, 20264,840.004,840.004,750.004,750.004,750.00-1.86%50,500
Apr 17, 20264,785.004,850.004,785.004,840.004,840.001.15%58,500
Apr 16, 20264,785.004,820.004,785.004,785.004,785.00-0.62%29,000
Apr 15, 20264,770.004,820.004,760.004,815.004,815.001.69%61,100
Apr 14, 20264,700.004,760.004,690.004,735.004,735.000.74%60,700
Apr 13, 20264,700.004,745.004,685.004,700.004,700.00-77,400
Apr 10, 20264,745.004,790.004,670.004,700.004,700.00-1.47%69,700
Apr 9, 20264,780.004,850.004,770.004,770.004,770.00-0.63%72,400
Apr 8, 20264,905.004,905.004,795.004,800.004,800.00-0.72%61,300
Apr 7, 20264,825.004,870.004,795.004,835.004,835.000.10%47,000
Apr 6, 20264,895.004,925.004,825.004,830.004,830.000.10%65,400
Apr 3, 20264,870.004,920.004,780.004,825.004,825.00-0.82%37,700
Apr 2, 20264,905.004,940.004,860.004,865.004,865.001.14%117,300
Apr 1, 20264,720.004,810.004,700.004,810.004,810.003.44%65,300
Mar 31, 20264,640.004,685.004,615.004,650.004,650.00-0.43%77,800
Mar 30, 20264,550.004,675.004,535.004,670.004,670.00-1.99%88,100
Mar 27, 20264,705.004,765.004,695.004,765.004,665.001.38%95,500
Mar 26, 20264,700.004,710.004,650.004,700.004,601.361.08%72,900
Mar 25, 20264,670.004,705.004,635.004,650.004,552.411.09%95,300
Mar 24, 20264,490.004,600.004,455.004,600.004,503.464.07%104,300
Mar 23, 20264,475.004,480.004,390.004,420.004,327.24-2.54%69,600
Mar 19, 20264,565.004,595.004,505.004,535.004,439.83-1.41%183,800
Mar 18, 20264,545.004,600.004,545.004,600.004,503.461.43%75,300
Mar 17, 20264,505.004,550.004,500.004,535.004,439.831.23%42,800
Mar 16, 20264,500.004,515.004,465.004,480.004,385.98-0.33%64,500
Mar 13, 20264,490.004,560.004,485.004,495.004,400.67-0.44%100,900
Mar 12, 20264,620.004,630.004,505.004,515.004,420.25-2.27%70,300
Mar 11, 20264,670.004,690.004,620.004,620.004,523.040.33%61,400
Mar 10, 20264,650.004,660.004,580.004,605.004,508.360.55%80,200
Mar 9, 20264,500.004,610.004,485.004,580.004,483.88-0.65%97,800
Mar 6, 20264,590.004,650.004,555.004,610.004,513.25-0.75%126,300
Mar 5, 20264,670.004,730.004,640.004,645.004,547.520.98%114,600
Mar 4, 20264,650.004,720.004,575.004,600.004,503.46-3.97%108,200
Mar 3, 20264,790.004,860.004,750.004,790.004,689.48-1.44%103,700
Mar 2, 20264,935.004,955.004,850.004,860.004,758.01-2.99%76,200
Feb 27, 20264,840.005,040.004,830.005,010.004,904.864.59%213,600
Feb 26, 20264,900.004,915.004,740.004,790.004,689.48-2.24%114,700
Feb 25, 20264,840.004,900.004,805.004,900.004,797.170.72%101,000
Feb 24, 20264,775.004,875.004,745.004,865.004,762.902.42%134,000
Feb 20, 20264,690.004,790.004,670.004,750.004,650.310.96%134,600
Feb 19, 20264,645.004,705.004,625.004,705.004,606.261.07%110,000
Feb 18, 20264,640.004,695.004,630.004,655.004,557.311.42%74,900
Feb 17, 20264,595.004,630.004,585.004,590.004,493.67-0.33%47,700
Feb 16, 20264,660.004,660.004,565.004,605.004,508.36-0.97%63,800
Feb 13, 20264,600.004,650.004,570.004,650.004,552.410.43%60,500
Feb 12, 20264,660.004,675.004,615.004,630.004,532.83-0.64%72,800
Feb 10, 20264,590.004,720.004,565.004,660.004,562.202.08%131,400
Feb 9, 20264,600.004,600.004,545.004,565.004,469.200.77%66,600
Feb 6, 20264,600.004,605.004,520.004,530.004,434.93-1.95%93,600
Feb 5, 20264,690.004,705.004,620.004,620.004,523.04-0.65%114,800
Feb 4, 20264,675.004,745.004,650.004,650.004,552.41-0.53%103,500
Feb 3, 20264,625.004,725.004,605.004,675.004,576.891.08%88,800
Feb 2, 20264,660.004,690.004,530.004,625.004,527.940.54%104,800
Jan 30, 20264,595.004,645.004,540.004,600.004,503.460.88%80,200
Jan 29, 20264,560.004,560.004,500.004,560.004,464.300.66%94,700
Jan 28, 20264,600.004,605.004,510.004,530.004,434.93-2.79%65,400
Jan 27, 20264,650.004,675.004,625.004,660.004,562.20-1.17%84,700
Jan 26, 20264,705.004,730.004,660.004,715.004,616.05-1.26%62,400
Jan 23, 20264,745.004,795.004,735.004,775.004,674.791.27%51,800
Jan 22, 20264,650.004,725.004,650.004,715.004,616.051.40%44,600
Jan 21, 20264,665.004,675.004,635.004,650.004,552.41-0.85%41,400
Jan 20, 20264,675.004,695.004,645.004,690.004,591.570.21%43,300
Jan 19, 20264,730.004,730.004,675.004,680.004,581.78-0.95%37,200
Jan 16, 20264,690.004,725.004,650.004,725.004,625.84-36,400
Jan 15, 20264,725.004,775.004,710.004,725.004,625.84-45,000
Jan 14, 20264,765.004,790.004,705.004,725.004,625.84-0.84%46,500
Jan 13, 20264,780.004,815.004,755.004,765.004,665.00-0.31%46,400
Jan 9, 20264,800.004,805.004,740.004,780.004,679.690.53%78,900
Jan 8, 20264,700.004,780.004,685.004,755.004,655.212.26%102,100
Jan 7, 20264,570.004,705.004,570.004,650.004,552.410.87%97,300
Jan 6, 20264,610.004,640.004,595.004,610.004,513.25-0.11%47,800
Jan 5, 20264,620.004,645.004,585.004,615.004,518.15-0.75%45,500
Dec 30, 20254,670.004,670.004,590.004,650.004,552.411.09%53,700
Dec 29, 20254,610.004,610.004,565.004,600.004,503.46-0.22%46,900
Dec 26, 20254,610.004,630.004,580.004,610.004,513.25-0.75%41,000
Dec 25, 20254,675.004,675.004,610.004,645.004,547.520.22%46,700
Dec 24, 20254,635.004,655.004,605.004,635.004,537.73-46,000
Dec 23, 20254,580.004,635.004,570.004,635.004,537.731.53%39,400
Dec 22, 20254,605.004,605.004,515.004,565.004,469.20-0.98%45,900
Dec 19, 20254,630.004,650.004,610.004,610.004,513.25-0.97%41,600
Dec 18, 20254,650.004,675.004,635.004,655.004,557.310.32%51,500
Dec 17, 20254,640.004,650.004,575.004,640.004,542.620.54%49,500
Dec 16, 20254,590.004,635.004,570.004,615.004,518.150.44%65,900
Dec 15, 20254,605.004,635.004,520.004,595.004,498.570.33%83,000
Dec 12, 20254,650.004,670.004,565.004,580.004,483.88-0.11%56,800
Dec 11, 20254,660.004,660.004,550.004,585.004,488.78-0.97%46,300
Dec 10, 20254,580.004,660.004,570.004,630.004,532.830.98%38,200
Dec 9, 20254,585.004,610.004,535.004,585.004,488.780.22%47,700
Dec 8, 20254,535.004,605.004,530.004,575.004,478.991.89%45,200
Dec 5, 20254,510.004,530.004,415.004,490.004,395.77-1.64%67,700
Dec 4, 20254,550.004,585.004,530.004,565.004,469.200.33%48,700
Dec 3, 20254,575.004,605.004,550.004,550.004,454.51-1.73%74,000
Dec 2, 20254,630.004,660.004,540.004,630.004,532.83-0.32%65,000
Dec 1, 20254,685.004,725.004,630.004,645.004,547.52-1.06%81,200