JCR Pharmaceuticals Co., Ltd. (TYO:4552)
Japan
· Delayed Price · Currency is JPY 561.00
+3.00 (0.54%)
Apr 28, 2026, 3:30 PM JST
JCR Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 558.00 | 561.00 | 551.00 | 561.00 | 561.00 | 0.54% | 504,500 |
| Apr 27, 2026 | 564.00 | 568.00 | 554.00 | 558.00 | 558.00 | -2.62% | 512,800 |
| Apr 24, 2026 | 572.00 | 575.00 | 565.00 | 573.00 | 573.00 | -0.17% | 355,600 |
| Apr 23, 2026 | 575.00 | 580.00 | 571.00 | 574.00 | 574.00 | -0.69% | 356,800 |
| Apr 22, 2026 | 590.00 | 596.00 | 578.00 | 578.00 | 578.00 | -3.18% | 506,500 |
| Apr 21, 2026 | 602.00 | 606.00 | 594.00 | 597.00 | 597.00 | -1.65% | 409,500 |
| Apr 20, 2026 | 616.00 | 617.00 | 601.00 | 607.00 | 607.00 | -1.46% | 739,200 |
| Apr 17, 2026 | 625.00 | 643.00 | 615.00 | 616.00 | 616.00 | 7.88% | 1,900,600 |
| Apr 16, 2026 | 570.00 | 579.00 | 569.00 | 571.00 | 571.00 | 0.35% | 370,300 |
| Apr 15, 2026 | 552.00 | 569.00 | 551.00 | 569.00 | 569.00 | 3.83% | 501,000 |
| Apr 14, 2026 | 558.00 | 564.00 | 547.00 | 548.00 | 548.00 | -0.90% | 363,000 |
| Apr 13, 2026 | 561.00 | 563.00 | 551.00 | 553.00 | 553.00 | -1.78% | 398,600 |
| Apr 10, 2026 | 568.00 | 576.00 | 562.00 | 563.00 | 563.00 | -1.23% | 454,500 |
| Apr 9, 2026 | 585.00 | 589.00 | 568.00 | 570.00 | 570.00 | -1.72% | 521,400 |
| Apr 8, 2026 | 580.00 | 583.00 | 574.00 | 580.00 | 580.00 | 1.75% | 698,600 |
| Apr 7, 2026 | 582.00 | 583.00 | 564.00 | 570.00 | 570.00 | -0.87% | 760,900 |
| Apr 6, 2026 | 584.00 | 587.00 | 575.00 | 575.00 | 575.00 | -0.86% | 821,200 |
| Apr 3, 2026 | 589.00 | 594.00 | 580.00 | 580.00 | 580.00 | -1.02% | 363,200 |
| Apr 2, 2026 | 595.00 | 607.00 | 583.00 | 586.00 | 586.00 | -1.35% | 480,500 |
| Apr 1, 2026 | 586.00 | 595.00 | 582.00 | 594.00 | 594.00 | 4.58% | 460,100 |
| Mar 31, 2026 | 570.00 | 583.00 | 568.00 | 568.00 | 568.00 | -1.39% | 464,400 |
| Mar 30, 2026 | 569.00 | 580.00 | 566.00 | 576.00 | 576.00 | -4.16% | 437,300 |
| Mar 27, 2026 | 592.00 | 603.00 | 588.00 | 601.00 | 591.00 | 2.21% | 651,800 |
| Mar 26, 2026 | 598.00 | 599.00 | 578.00 | 588.00 | 578.22 | -3.13% | 758,400 |
| Mar 25, 2026 | 606.00 | 613.00 | 604.00 | 607.00 | 596.90 | 1.85% | 366,200 |
| Mar 24, 2026 | 588.00 | 596.00 | 587.00 | 596.00 | 586.08 | 4.56% | 314,900 |
| Mar 23, 2026 | 577.00 | 578.00 | 565.00 | 570.00 | 560.52 | -4.52% | 712,900 |
| Mar 19, 2026 | 601.00 | 606.00 | 596.00 | 597.00 | 587.07 | -3.08% | 785,700 |
| Mar 18, 2026 | 611.00 | 616.00 | 607.00 | 616.00 | 605.75 | 1.82% | 225,300 |
| Mar 17, 2026 | 610.00 | 617.00 | 602.00 | 605.00 | 594.93 | 0.83% | 371,100 |
| Mar 16, 2026 | 614.00 | 615.00 | 598.00 | 600.00 | 590.02 | -2.44% | 555,500 |
| Mar 13, 2026 | 616.00 | 624.00 | 609.00 | 615.00 | 604.77 | -1.13% | 363,000 |
| Mar 12, 2026 | 640.00 | 642.00 | 615.00 | 622.00 | 611.65 | -4.01% | 437,400 |
| Mar 11, 2026 | 645.00 | 660.00 | 643.00 | 648.00 | 637.22 | 1.89% | 362,800 |
| Mar 10, 2026 | 620.00 | 636.00 | 615.00 | 636.00 | 625.42 | 4.26% | 388,300 |
| Mar 9, 2026 | 598.00 | 611.00 | 594.00 | 610.00 | 599.85 | -2.09% | 611,700 |
| Mar 6, 2026 | 611.00 | 625.00 | 607.00 | 623.00 | 612.63 | 0.48% | 489,200 |
| Mar 5, 2026 | 629.00 | 630.00 | 612.00 | 620.00 | 609.68 | 4.03% | 600,000 |
| Mar 4, 2026 | 613.00 | 617.00 | 588.00 | 596.00 | 586.08 | -5.55% | 1,207,800 |
| Mar 3, 2026 | 652.00 | 654.00 | 629.00 | 631.00 | 620.50 | -4.39% | 759,100 |
| Mar 2, 2026 | 681.00 | 681.00 | 660.00 | 660.00 | 649.02 | -4.90% | 740,200 |
| Feb 27, 2026 | 679.00 | 697.00 | 678.00 | 694.00 | 682.45 | 2.21% | 513,700 |
| Feb 26, 2026 | 681.00 | 687.00 | 676.00 | 679.00 | 667.70 | -0.15% | 348,200 |
| Feb 25, 2026 | 695.00 | 695.00 | 677.00 | 680.00 | 668.69 | -0.87% | 378,900 |
| Feb 24, 2026 | 680.00 | 704.00 | 678.00 | 686.00 | 674.59 | 1.18% | 840,900 |
| Feb 20, 2026 | 688.00 | 699.00 | 670.00 | 678.00 | 666.72 | - | 729,700 |
| Feb 19, 2026 | 670.00 | 679.00 | 665.00 | 678.00 | 666.72 | 1.04% | 372,100 |
| Feb 18, 2026 | 664.00 | 677.00 | 662.00 | 671.00 | 659.84 | 1.21% | 417,900 |
| Feb 17, 2026 | 661.00 | 672.00 | 657.00 | 663.00 | 651.97 | - | 524,500 |
| Feb 16, 2026 | 663.00 | 668.00 | 657.00 | 663.00 | 651.97 | 0.61% | 468,900 |
| Feb 13, 2026 | 662.00 | 666.00 | 651.00 | 659.00 | 648.03 | -1.05% | 456,900 |
| Feb 12, 2026 | 680.00 | 684.00 | 664.00 | 666.00 | 654.92 | -2.20% | 549,700 |
| Feb 10, 2026 | 652.00 | 690.00 | 652.00 | 681.00 | 669.67 | 5.09% | 959,100 |
| Feb 9, 2026 | 650.00 | 650.00 | 641.00 | 648.00 | 637.22 | 0.93% | 461,100 |
| Feb 6, 2026 | 646.00 | 646.00 | 630.00 | 642.00 | 631.32 | -0.77% | 473,400 |
| Feb 5, 2026 | 650.00 | 663.00 | 647.00 | 647.00 | 636.23 | 5.37% | 1,318,900 |
| Feb 4, 2026 | 610.00 | 617.00 | 606.00 | 614.00 | 603.78 | 0.66% | 656,000 |
| Feb 3, 2026 | 613.00 | 616.00 | 607.00 | 610.00 | 599.85 | 0.66% | 578,500 |
| Feb 2, 2026 | 646.00 | 646.00 | 606.00 | 606.00 | 595.92 | -6.05% | 1,469,200 |
| Jan 30, 2026 | 630.00 | 645.00 | 630.00 | 645.00 | 634.27 | 2.38% | 715,800 |
| Jan 29, 2026 | 601.00 | 630.00 | 591.00 | 630.00 | 619.52 | -4.26% | 2,056,100 |
| Jan 28, 2026 | 668.00 | 672.00 | 658.00 | 658.00 | 647.05 | -2.52% | 900,300 |
| Jan 27, 2026 | 675.00 | 677.00 | 660.00 | 675.00 | 663.77 | -0.44% | 604,600 |
| Jan 26, 2026 | 688.00 | 690.00 | 678.00 | 678.00 | 666.72 | -2.45% | 586,700 |
| Jan 23, 2026 | 682.00 | 696.00 | 682.00 | 695.00 | 683.44 | 1.91% | 344,600 |
| Jan 22, 2026 | 685.00 | 689.00 | 681.00 | 682.00 | 670.65 | 0.59% | 259,600 |
| Jan 21, 2026 | 684.00 | 686.00 | 675.00 | 678.00 | 666.72 | -2.31% | 496,600 |
| Jan 20, 2026 | 690.00 | 694.00 | 686.00 | 694.00 | 682.45 | - | 396,500 |
| Jan 19, 2026 | 711.00 | 713.00 | 688.00 | 694.00 | 682.45 | -3.48% | 839,800 |
| Jan 16, 2026 | 703.00 | 725.00 | 699.00 | 719.00 | 707.04 | 1.55% | 859,200 |
| Jan 15, 2026 | 704.00 | 713.00 | 703.00 | 708.00 | 696.22 | 0.71% | 452,200 |
| Jan 14, 2026 | 705.00 | 706.00 | 698.00 | 703.00 | 691.30 | 1.01% | 339,900 |
| Jan 13, 2026 | 707.00 | 714.00 | 696.00 | 696.00 | 684.42 | -1.56% | 626,600 |
| Jan 9, 2026 | 712.00 | 718.00 | 695.00 | 707.00 | 695.24 | -0.42% | 556,100 |
| Jan 8, 2026 | 704.00 | 716.00 | 702.00 | 710.00 | 698.19 | 0.85% | 453,500 |
| Jan 7, 2026 | 700.00 | 716.00 | 697.00 | 704.00 | 692.29 | 0.57% | 832,600 |
| Jan 6, 2026 | 684.00 | 700.00 | 684.00 | 700.00 | 688.35 | 1.30% | 492,200 |
| Jan 5, 2026 | 715.00 | 719.00 | 691.00 | 691.00 | 679.50 | -2.95% | 852,200 |
| Dec 30, 2025 | 727.00 | 730.00 | 709.00 | 712.00 | 700.15 | -2.06% | 566,000 |
| Dec 29, 2025 | 724.00 | 730.00 | 719.00 | 727.00 | 714.90 | 1.11% | 785,600 |
| Dec 26, 2025 | 725.00 | 728.00 | 714.00 | 719.00 | 707.04 | -1.24% | 480,700 |
| Dec 25, 2025 | 729.00 | 734.00 | 723.00 | 728.00 | 715.89 | 0.41% | 350,100 |
| Dec 24, 2025 | 743.00 | 745.00 | 720.00 | 725.00 | 712.94 | -1.76% | 442,500 |
| Dec 23, 2025 | 728.00 | 753.00 | 725.00 | 738.00 | 725.72 | 2.36% | 680,700 |
| Dec 22, 2025 | 724.00 | 734.00 | 714.00 | 721.00 | 709.00 | - | 559,100 |
| Dec 19, 2025 | 731.00 | 731.00 | 714.00 | 721.00 | 709.00 | -1.37% | 908,600 |
| Dec 18, 2025 | 715.00 | 737.00 | 712.00 | 731.00 | 718.84 | 1.67% | 623,300 |
| Dec 17, 2025 | 725.00 | 737.00 | 716.00 | 719.00 | 707.04 | -2.57% | 817,800 |
| Dec 16, 2025 | 750.00 | 757.00 | 736.00 | 738.00 | 725.72 | -2.38% | 551,900 |
| Dec 15, 2025 | 749.00 | 765.00 | 746.00 | 756.00 | 743.42 | 1.34% | 527,600 |
| Dec 12, 2025 | 746.00 | 751.00 | 733.00 | 746.00 | 733.59 | 1.91% | 659,100 |
| Dec 11, 2025 | 754.00 | 754.00 | 725.00 | 732.00 | 719.82 | -2.92% | 700,600 |
| Dec 10, 2025 | 748.00 | 763.00 | 736.00 | 754.00 | 741.45 | 2.86% | 925,200 |
| Dec 9, 2025 | 710.00 | 733.00 | 709.00 | 733.00 | 720.80 | 1.95% | 519,200 |
| Dec 8, 2025 | 717.00 | 733.00 | 717.00 | 719.00 | 707.04 | 0.28% | 570,300 |
| Dec 5, 2025 | 704.00 | 742.00 | 702.00 | 717.00 | 705.07 | 1.56% | 1,256,100 |
| Dec 4, 2025 | 721.00 | 724.00 | 700.00 | 706.00 | 694.25 | -1.81% | 979,700 |
| Dec 3, 2025 | 730.00 | 734.00 | 706.00 | 719.00 | 707.04 | -3.10% | 1,459,900 |
| Dec 2, 2025 | 753.00 | 785.00 | 736.00 | 742.00 | 729.65 | -2.62% | 1,864,600 |
| Dec 1, 2025 | 783.00 | 807.00 | 758.00 | 762.00 | 749.32 | -2.68% | 2,431,800 |