Kissei Pharmaceutical Co., Ltd. 4547
TSE · Japan · Health Technology
¥3,710.00-120.00 (-3.13%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,715.00 | -3.00% | ¥3,810.00 | ¥3,815.00 | ¥3,690.00 | 58.10K |
| 2026-10-01 | ¥3,830.00 | +2.27% | ¥3,720.00 | ¥3,870.00 | ¥3,715.00 | 126.30K |
| 2026-09-30 | ¥3,745.00 | +0.27% | ¥3,740.00 | ¥3,760.00 | ¥3,690.00 | 104.40K |
| 2026-09-29 | ¥3,735.00 | -3.98% | ¥3,800.00 | ¥3,815.00 | ¥3,735.00 |
| 114.50K |
| 2026-09-28 | ¥3,890.00 | -2.87% | ¥3,925.00 | ¥3,940.00 | ¥3,870.00 | 205.90K |
| 2026-09-25 | ¥4,005.00 | +0.25% | ¥4,020.00 | ¥4,055.00 | ¥4,000.00 | 54.90K |
| 2026-09-24 | ¥3,995.00 | -0.25% | ¥4,020.00 | ¥4,040.00 | ¥3,985.00 | 60.00K |
| 2026-09-18 | ¥4,005.00 | -0.37% | ¥4,035.00 | ¥4,070.00 | ¥3,990.00 | 118.40K |
| 2026-09-17 | ¥4,020.00 | +0.25% | ¥3,990.00 | ¥4,050.00 | ¥3,990.00 | 56.10K |
| 2026-09-16 | ¥4,010.00 | -0.12% | ¥4,015.00 | ¥4,030.00 | ¥3,990.00 | 32.10K |
| 2026-09-15 | ¥4,015.00 | -0.12% | ¥4,065.00 | ¥4,065.00 | ¥4,015.00 | 44.40K |
| 2026-09-14 | ¥4,020.00 | +0.75% | ¥3,980.00 | ¥4,030.00 | ¥3,980.00 | 51.80K |
| 2026-09-11 | ¥3,990.00 | +0.76% | ¥3,945.00 | ¥3,995.00 | ¥3,940.00 | 61.10K |
| 2026-09-10 | ¥3,960.00 | -0.50% | ¥3,960.00 | ¥3,970.00 | ¥3,935.00 | 63.50K |
| 2026-09-09 | ¥3,980.00 | -1.24% | ¥4,020.00 | ¥4,020.00 | ¥3,975.00 | 53.60K |
| 2026-09-08 | ¥4,030.00 | +0.62% | ¥4,000.00 | ¥4,050.00 | ¥3,990.00 | 40.60K |
| 2026-09-07 | ¥4,005.00 | -0.87% | ¥4,035.00 | ¥4,050.00 | ¥4,005.00 | 51.00K |
| 2026-09-04 | ¥4,040.00 | -0.98% | ¥4,045.00 | ¥4,055.00 | ¥4,015.00 | 52.00K |
| 2026-09-03 | ¥4,080.00 | +0.37% | ¥4,065.00 | ¥4,095.00 | ¥4,055.00 | 35.70K |
| 2026-09-02 | ¥4,065.00 | -0.85% | ¥4,060.00 | ¥4,095.00 | ¥4,040.00 | 62.60K |
| 2026-09-01 | ¥4,100.00 | +0.12% | ¥4,070.00 | ¥4,135.00 | ¥4,070.00 | 61.20K |
| 2026-08-31 | ¥4,095.00 | -0.24% | ¥4,080.00 | ¥4,110.00 | ¥4,080.00 | 55.20K |
| 2026-08-28 | ¥4,105.00 | 0.00% | ¥4,125.00 | ¥4,125.00 | ¥4,080.00 | 44.70K |
| 2026-08-27 | ¥4,105.00 | -0.12% | ¥4,085.00 | ¥4,125.00 | ¥4,075.00 | 53.30K |
| 2026-08-26 | ¥4,110.00 | +0.86% | ¥4,075.00 | ¥4,140.00 | ¥4,075.00 | 53.60K |
| 2026-08-25 | ¥4,075.00 | +0.12% | ¥4,080.00 | ¥4,100.00 | ¥4,060.00 | 40.30K |
| 2026-08-24 | ¥4,070.00 | -0.61% | ¥4,085.00 | ¥4,120.00 | ¥4,055.00 | 98.40K |
| 2026-08-21 | ¥4,095.00 | -0.49% | ¥4,130.00 | ¥4,155.00 | ¥4,090.00 | 38.80K |
| 2026-08-20 | ¥4,115.00 | +0.61% | ¥4,110.00 | ¥4,135.00 | ¥4,085.00 | 55.70K |
| 2026-08-19 | ¥4,090.00 | -0.49% | ¥4,150.00 | ¥4,150.00 | ¥4,075.00 | 52.60K |
| 2026-08-18 | ¥4,110.00 | +0.49% | ¥4,080.00 | ¥4,140.00 | ¥4,070.00 | 53.90K |
| 2026-08-17 | ¥4,090.00 | -1.80% | ¥4,165.00 | ¥4,175.00 | ¥4,070.00 | 74.90K |
| 2026-08-14 | ¥4,165.00 | +0.60% | ¥4,120.00 | ¥4,165.00 | ¥4,110.00 | 38.20K |
| 2026-08-13 | ¥4,140.00 | -0.48% | ¥4,165.00 | ¥4,180.00 | ¥4,080.00 | 55.20K |
| 2026-08-12 | ¥4,160.00 | +1.09% | ¥4,115.00 | ¥4,180.00 | ¥4,105.00 | 76.60K |
| 2026-08-10 | ¥4,115.00 | -0.84% | ¥4,150.00 | ¥4,150.00 | ¥4,090.00 | 71.20K |
| 2026-08-07 | ¥4,150.00 | +3.49% | ¥4,010.00 | ¥4,165.00 | ¥4,010.00 | 89.80K |
| 2026-08-06 | ¥4,010.00 | +2.69% | ¥3,950.00 | ¥4,040.00 | ¥3,925.00 | 123.60K |
| 2026-08-05 | ¥3,905.00 | +1.17% | ¥3,860.00 | ¥3,905.00 | ¥3,840.00 | 97.30K |
| 2026-08-04 | ¥3,860.00 | +0.13% | ¥3,825.00 | ¥3,875.00 | ¥3,770.00 | 114.40K |
| 2026-08-03 | ¥3,855.00 | -5.63% | ¥3,895.00 | ¥3,910.00 | ¥3,785.00 | 148.50K |
| 2026-07-31 | ¥4,085.00 | -2.97% | ¥4,200.00 | ¥4,235.00 | ¥4,045.00 | 94.10K |
| 2026-07-30 | ¥4,210.00 | -2.88% | ¥4,300.00 | ¥4,360.00 | ¥4,195.00 | 84.00K |
| 2026-07-29 | ¥4,335.00 | +2.24% | ¥4,310.00 | ¥4,360.00 | ¥4,250.00 | 93.30K |
| 2026-07-28 | ¥4,240.00 | -1.40% | ¥4,305.00 | ¥4,315.00 | ¥4,235.00 | 93.50K |
| 2026-07-27 | ¥4,300.00 | +1.65% | ¥4,215.00 | ¥4,300.00 | ¥4,215.00 | 45.40K |
| 2026-07-24 | ¥4,230.00 | +0.24% | ¥4,205.00 | ¥4,245.00 | ¥4,170.00 | 91.70K |
| 2026-07-23 | ¥4,220.00 | +0.72% | ¥4,220.00 | ¥4,220.00 | ¥4,165.00 | 46.70K |
| 2026-07-22 | ¥4,190.00 | -0.12% | ¥4,135.00 | ¥4,220.00 | ¥4,120.00 | 87.50K |
| 2026-07-21 | ¥4,195.00 | +0.72% | ¥4,200.00 | ¥4,225.00 | ¥4,180.00 | 61.30K |
| 2026-07-17 | ¥4,165.00 | -0.72% | ¥4,195.00 | ¥4,230.00 | ¥4,135.00 | 61.10K |
| 2026-07-16 | ¥4,195.00 | +0.60% | ¥4,200.00 | ¥4,265.00 | ¥4,180.00 | 75.30K |
| 2026-07-15 | ¥4,170.00 | +0.85% | ¥4,115.00 | ¥4,195.00 | ¥4,110.00 | 80.30K |
| 2026-07-14 | ¥4,135.00 | +1.10% | ¥4,095.00 | ¥4,175.00 | ¥4,090.00 | 58.00K |
| 2026-07-13 | ¥4,090.00 | -0.24% | ¥4,130.00 | ¥4,135.00 | ¥4,075.00 | 41.10K |
| 2026-07-10 | ¥4,100.00 | -1.80% | ¥4,165.00 | ¥4,170.00 | ¥4,100.00 | 76.30K |
| 2026-07-09 | ¥4,175.00 | +0.24% | ¥4,170.00 | ¥4,195.00 | ¥4,135.00 | 50.90K |
| 2026-07-08 | ¥4,165.00 | +0.60% | ¥4,140.00 | ¥4,220.00 | ¥4,140.00 | 95.30K |
| 2026-07-07 | ¥4,140.00 | +0.49% | ¥4,150.00 | ¥4,175.00 | ¥4,105.00 | 75.20K |
| 2026-07-06 | ¥4,120.00 | +0.61% | ¥4,095.00 | ¥4,150.00 | ¥4,090.00 | 61.10K |
| 2026-07-03 | ¥4,095.00 | 0.00% | ¥4,165.00 | ¥4,190.00 | ¥4,095.00 | 100.80K |
| 2026-07-02 | ¥4,095.00 | +1.49% | ¥4,085.00 | ¥4,150.00 | ¥4,050.00 | 94.70K |
| 2026-07-01 | ¥4,035.00 | -1.34% | ¥4,050.00 | ¥4,065.00 | ¥3,955.00 | 100.60K |
| 2026-06-30 | ¥4,090.00 | -0.85% | ¥4,125.00 | ¥4,145.00 | ¥4,020.00 | 165.50K |
| 2026-06-29 | ¥4,125.00 | +1.23% | ¥4,080.00 | ¥4,165.00 | ¥4,075.00 | 127.70K |
| 2026-06-26 | ¥4,075.00 | +0.99% | ¥4,050.00 | ¥4,075.00 | ¥4,020.00 | 62.80K |
| 2026-06-25 | ¥4,035.00 | +0.88% | ¥4,000.00 | ¥4,080.00 | ¥3,985.00 | 121.90K |
| 2026-06-24 | ¥4,000.00 | -0.25% | ¥3,985.00 | ¥4,065.00 | ¥3,950.00 | 125.00K |
| 2026-06-23 | ¥4,010.00 | +1.78% | ¥3,940.00 | ¥4,025.00 | ¥3,935.00 | 95.90K |
| 2026-06-22 | ¥3,940.00 | -0.13% | ¥3,945.00 | ¥3,965.00 | ¥3,920.00 | 52.90K |
| 2026-06-19 | ¥3,945.00 | -0.63% | ¥3,970.00 | ¥4,010.00 | ¥3,935.00 | 184.90K |
| 2026-06-18 | ¥3,970.00 | +1.79% | ¥3,920.00 | ¥4,000.00 | ¥3,900.00 | 152.20K |
| 2026-06-17 | ¥3,900.00 | -2.01% | ¥3,990.00 | ¥3,995.00 | ¥3,890.00 | 150.10K |
| 2026-06-16 | ¥3,980.00 | +0.76% | ¥3,950.00 | ¥3,985.00 | ¥3,930.00 | 107.40K |
| 2026-06-15 | ¥3,950.00 | +1.15% | ¥3,910.00 | ¥3,990.00 | ¥3,910.00 | 118.30K |
| 2026-06-12 | ¥3,905.00 | +0.77% | ¥3,860.00 | ¥3,945.00 | ¥3,860.00 | 108.90K |
| 2026-06-11 | ¥3,875.00 | +0.39% | ¥3,860.00 | ¥3,875.00 | ¥3,810.00 | 108.30K |
| 2026-06-10 | ¥3,860.00 | 0.00% | ¥3,885.00 | ¥3,900.00 | ¥3,855.00 | 67.80K |
| 2026-06-09 | ¥3,860.00 | +1.05% | ¥3,820.00 | ¥3,895.00 | ¥3,800.00 | 139.20K |
| 2026-06-08 | ¥3,820.00 | +0.53% | ¥3,805.00 | ¥3,870.00 | ¥3,790.00 | 176.10K |
| 2026-06-05 | ¥3,800.00 | +1.47% | ¥3,750.00 | ¥3,865.00 | ¥3,745.00 | 155.70K |
| 2026-06-04 | ¥3,745.00 | -0.27% | ¥3,700.00 | ¥3,805.00 | ¥3,695.00 | 130.70K |
| 2026-06-03 | ¥3,755.00 | +0.54% | ¥3,695.00 | ¥3,765.00 | ¥3,635.00 | 98.20K |
| 2026-06-02 | ¥3,735.00 | -1.97% | ¥3,740.00 | ¥3,770.00 | ¥3,620.00 | 139.60K |
| 2026-06-01 | ¥3,810.00 | -2.06% | ¥3,855.00 | ¥3,880.00 | ¥3,795.00 | 125.20K |
| 2026-05-29 | ¥3,890.00 | +0.39% | ¥3,900.00 | ¥3,945.00 | ¥3,875.00 | 118.30K |
| 2026-05-28 | ¥3,875.00 | -3.37% | ¥4,010.00 | ¥4,050.00 | ¥3,875.00 | 128.40K |
| 2026-05-27 | ¥4,010.00 | -0.12% | ¥4,010.00 | ¥4,055.00 | ¥3,965.00 | 112.50K |
| 2026-05-26 | ¥4,015.00 | -0.25% | ¥3,995.00 | ¥4,030.00 | ¥3,920.00 | 84.50K |
| 2026-05-25 | ¥4,025.00 | -3.13% | ¥4,145.00 | ¥4,175.00 | ¥3,975.00 | 232.80K |