JCR Pharmaceuticals Co., Ltd. 4552
TSE · Japan · Health Technology
¥484.00-18.00 (-3.59%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥484.00 | -3.59% | ¥499.00 | ¥502.00 | ¥484.00 | 576.00K |
| 2026-10-01 | ¥502.00 | 0.00% | ¥497.00 | ¥504.00 | ¥486.00 | 542.60K |
| 2026-09-30 | ¥502.00 | +1.01% | ¥500.00 | ¥508.00 | ¥491.00 | 451.20K |
| 2026-09-29 | ¥497.00 | -2.74% | ¥505.00 | ¥508.00 | ¥496.00 | 558.80K |
| 2026-09-28 | ¥511.00 | -0.78% | ¥515.00 | ¥523.00 | ¥511.00 | 425.50K |
| 2026-09-25 | ¥515.00 | +2.79% | ¥510.00 | ¥516.00 | ¥506.00 | 410.90K |
| 2026-09-24 | ¥501.00 | -2.91% | ¥516.00 | ¥516.00 | ¥501.00 | 695.30K |
| 2026-09-18 | ¥516.00 | +0.19% | ¥517.00 | ¥522.00 | ¥515.00 | 352.30K |
| 2026-09-17 | ¥515.00 | +1.18% | ¥510.00 | ¥517.00 | ¥509.00 | 242.60K |
| 2026-09-16 | ¥509.00 | -1.36% | ¥515.00 | ¥518.00 | ¥507.00 | 347.70K |
| 2026-09-15 | ¥516.00 | -0.58% | ¥520.00 | ¥522.00 | ¥513.00 | 259.00K |
| 2026-09-14 | ¥519.00 | +1.37% | ¥503.00 | ¥519.00 | ¥499.00 | 566.10K |
| 2026-09-11 | ¥512.00 | -1.73% | ¥511.00 | ¥517.00 | ¥506.00 | 638.00K |
| 2026-09-10 | ¥521.00 | -0.57% | ¥522.00 | ¥525.00 | ¥515.00 | 378.90K |
| 2026-09-09 | ¥524.00 | -0.76% | ¥530.00 | ¥531.00 | ¥523.00 | 407.70K |
| 2026-09-08 | ¥528.00 | 0.00% | ¥526.00 | ¥532.00 | ¥523.00 | 465.80K |
| 2026-09-07 | ¥528.00 | +0.57% | ¥524.00 | ¥536.00 | ¥523.00 | 413.70K |
| 2026-09-04 | ¥525.00 | -0.38% | ¥527.00 | ¥531.00 | ¥521.00 | 301.10K |
| 2026-09-03 | ¥527.00 | +0.76% | ¥525.00 | ¥532.00 | ¥524.00 | 295.50K |
| 2026-09-02 | ¥523.00 | -2.79% | ¥528.00 | ¥533.00 | ¥522.00 | 424.60K |
| 2026-09-01 | ¥538.00 | +2.87% | ¥523.00 | ¥538.00 | ¥523.00 | 468.10K |
| 2026-08-31 | ¥523.00 | -3.68% | ¥535.00 | ¥541.00 | ¥523.00 | 507.40K |
| 2026-08-28 | ¥543.00 | +2.07% | ¥535.00 | ¥544.00 | ¥534.00 | 406.40K |
| 2026-08-27 | ¥532.00 | -0.56% | ¥528.00 | ¥543.00 | ¥526.00 | 400.90K |
| 2026-08-26 | ¥535.00 | +2.88% | ¥530.00 | ¥546.00 | ¥529.00 | 633.60K |
| 2026-08-25 | ¥520.00 | -1.14% | ¥526.00 | ¥529.00 | ¥515.00 | 283.00K |
| 2026-08-24 | ¥526.00 | -0.57% | ¥529.00 | ¥534.00 | ¥525.00 | 223.80K |
| 2026-08-21 | ¥529.00 | -3.11% | ¥540.00 | ¥543.00 | ¥529.00 | 454.40K |
| 2026-08-20 | ¥546.00 | +3.41% | ¥538.00 | ¥546.00 | ¥534.00 | 657.80K |
| 2026-08-19 | ¥528.00 | +0.57% | ¥532.00 | ¥532.00 | ¥524.00 | 608.00K |
| 2026-08-18 | ¥525.00 | +5.42% | ¥502.00 | ¥531.00 | ¥502.00 | 1.13M |
| 2026-08-17 | ¥498.00 | -5.32% | ¥521.00 | ¥524.00 | ¥496.00 | 862.30K |
| 2026-08-14 | ¥526.00 | -0.19% | ¥525.00 | ¥531.00 | ¥522.00 | 433.40K |
| 2026-08-13 | ¥527.00 | +3.54% | ¥514.00 | ¥528.00 | ¥512.00 | 610.90K |
| 2026-08-12 | ¥509.00 | +0.20% | ¥500.00 | ¥512.00 | ¥498.00 | 526.10K |
| 2026-08-10 | ¥508.00 | +1.60% | ¥507.00 | ¥522.00 | ¥503.00 | 638.50K |
| 2026-08-07 | ¥500.00 | +1.42% | ¥490.00 | ¥500.00 | ¥484.00 | 542.80K |
| 2026-08-06 | ¥493.00 | +0.82% | ¥489.00 | ¥500.00 | ¥486.00 | 537.20K |
| 2026-08-05 | ¥489.00 | +3.82% | ¥470.00 | ¥491.00 | ¥468.00 | 665.50K |
| 2026-08-04 | ¥471.00 | -0.63% | ¥471.00 | ¥476.00 | ¥461.00 | 802.50K |
| 2026-08-03 | ¥474.00 | -1.04% | ¥482.00 | ¥485.00 | ¥466.00 | 729.50K |
| 2026-07-31 | ¥479.00 | -4.96% | ¥470.00 | ¥480.00 | ¥453.00 | 1.71M |
| 2026-07-30 | ¥504.00 | -2.51% | ¥513.00 | ¥517.00 | ¥503.00 | 595.50K |
| 2026-07-29 | ¥517.00 | -0.19% | ¥518.00 | ¥524.00 | ¥512.00 | 499.50K |
| 2026-07-28 | ¥518.00 | -2.63% | ¥531.00 | ¥532.00 | ¥516.00 | 494.20K |
| 2026-07-27 | ¥532.00 | +2.90% | ¥520.00 | ¥534.00 | ¥516.00 | 388.40K |
| 2026-07-24 | ¥517.00 | -0.77% | ¥515.00 | ¥521.00 | ¥512.00 | 368.40K |
| 2026-07-23 | ¥521.00 | -0.19% | ¥525.00 | ¥528.00 | ¥521.00 | 206.80K |
| 2026-07-22 | ¥522.00 | -0.19% | ¥525.00 | ¥529.00 | ¥521.00 | 455.00K |
| 2026-07-21 | ¥523.00 | +2.35% | ¥511.00 | ¥528.00 | ¥510.00 | 417.00K |
| 2026-07-17 | ¥511.00 | -2.11% | ¥523.00 | ¥526.00 | ¥502.00 | 489.40K |
| 2026-07-16 | ¥522.00 | -0.38% | ¥523.00 | ¥543.00 | ¥521.00 | 851.10K |
| 2026-07-15 | ¥524.00 | +7.16% | ¥491.00 | ¥531.00 | ¥488.00 | 1.41M |
| 2026-07-14 | ¥489.00 | +2.73% | ¥478.00 | ¥491.00 | ¥478.00 | 606.50K |
| 2026-07-13 | ¥476.00 | -0.21% | ¥472.00 | ¥482.00 | ¥472.00 | 474.10K |
| 2026-07-10 | ¥477.00 | +0.63% | ¥474.00 | ¥480.00 | ¥470.00 | 689.90K |
| 2026-07-09 | ¥474.00 | +3.95% | ¥456.00 | ¥478.00 | ¥455.00 | 663.10K |
| 2026-07-08 | ¥456.00 | -0.87% | ¥457.00 | ¥462.00 | ¥454.00 | 712.10K |
| 2026-07-07 | ¥460.00 | +0.44% | ¥459.00 | ¥464.00 | ¥456.00 | 692.20K |
| 2026-07-06 | ¥458.00 | +0.66% | ¥456.00 | ¥464.00 | ¥454.00 | 519.90K |
| 2026-07-03 | ¥455.00 | 0.00% | ¥470.00 | ¥473.00 | ¥455.00 | 914.10K |
| 2026-07-02 | ¥455.00 | -0.22% | ¥460.00 | ¥464.00 | ¥452.00 | 752.90K |
| 2026-07-01 | ¥456.00 | -1.51% | ¥455.00 | ¥459.00 | ¥449.00 | 550.80K |
| 2026-06-30 | ¥463.00 | +0.43% | ¥459.00 | ¥467.00 | ¥457.00 | 585.30K |
| 2026-06-29 | ¥461.00 | +3.60% | ¥452.00 | ¥462.00 | ¥451.00 | 672.40K |
| 2026-06-26 | ¥445.00 | -1.98% | ¥454.00 | ¥456.00 | ¥444.00 | 808.20K |
| 2026-06-25 | ¥454.00 | -1.52% | ¥466.00 | ¥468.00 | ¥454.00 | 495.90K |
| 2026-06-24 | ¥461.00 | +1.32% | ¥456.00 | ¥464.00 | ¥455.00 | 447.60K |
| 2026-06-23 | ¥455.00 | -0.22% | ¥451.00 | ¥459.00 | ¥450.00 | 388.20K |
| 2026-06-22 | ¥456.00 | -0.22% | ¥455.00 | ¥469.00 | ¥450.00 | 487.00K |
| 2026-06-19 | ¥457.00 | -3.79% | ¥468.00 | ¥474.00 | ¥454.00 | 855.60K |
| 2026-06-18 | ¥475.00 | +1.93% | ¥466.00 | ¥478.00 | ¥460.00 | 681.70K |
| 2026-06-17 | ¥466.00 | +4.02% | ¥464.00 | ¥479.00 | ¥455.00 | 1.12M |
| 2026-06-16 | ¥448.00 | -1.54% | ¥456.00 | ¥456.00 | ¥448.00 | 403.10K |
| 2026-06-15 | ¥455.00 | +1.34% | ¥461.00 | ¥463.00 | ¥454.00 | 390.20K |
| 2026-06-12 | ¥449.00 | -0.44% | ¥455.00 | ¥460.00 | ¥448.00 | 612.40K |
| 2026-06-11 | ¥451.00 | -1.53% | ¥451.00 | ¥456.00 | ¥447.00 | 459.50K |
| 2026-06-10 | ¥458.00 | +0.44% | ¥457.00 | ¥461.00 | ¥449.00 | 567.60K |
| 2026-06-09 | ¥456.00 | -0.44% | ¥458.00 | ¥462.00 | ¥453.00 | 583.20K |
| 2026-06-08 | ¥458.00 | -1.72% | ¥450.00 | ¥461.00 | ¥449.00 | 1.10M |
| 2026-06-05 | ¥466.00 | +1.97% | ¥449.00 | ¥468.00 | ¥449.00 | 833.10K |
| 2026-06-04 | ¥457.00 | +0.88% | ¥446.00 | ¥460.00 | ¥445.00 | 576.30K |
| 2026-06-03 | ¥453.00 | -2.16% | ¥462.00 | ¥463.00 | ¥453.00 | 1.05M |
| 2026-06-02 | ¥463.00 | -0.43% | ¥459.00 | ¥472.00 | ¥456.00 | 732.60K |
| 2026-06-01 | ¥465.00 | -6.44% | ¥492.00 | ¥492.00 | ¥460.00 | 1.30M |
| 2026-05-29 | ¥497.00 | +0.40% | ¥499.00 | ¥508.00 | ¥496.00 | 654.20K |
| 2026-05-28 | ¥495.00 | -0.20% | ¥496.00 | ¥501.00 | ¥487.00 | 469.50K |
| 2026-05-27 | ¥496.00 | +0.81% | ¥492.00 | ¥499.00 | ¥489.00 | 474.50K |
| 2026-05-26 | ¥492.00 | -0.40% | ¥489.00 | ¥495.00 | ¥481.00 | 812.60K |
| 2026-05-25 | ¥494.00 | -2.37% | ¥499.00 | ¥503.00 | ¥487.00 | 774.30K |