Peptidream Inc. 4587
TSE · Japan · Health Technology
¥1,076.00-57.00 (-5.03%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,133.00 | +1.75% | ¥1,123.00 | ¥1,144.00 | ¥1,106.00 | 956.30K |
| 2026-09-30 | ¥1,113.50 | +5.70% | ¥1,051.00 | ¥1,121.00 | ¥1,045.00 | 1.40M |
| 2026-09-29 | ¥1,053.50 | -1.17% | ¥1,059.00 | ¥1,065.50 | ¥1,039.50 | 517.30K |
| 2026-09-28 | ¥1,066.00 | -0.28% | ¥1,084.00 | ¥1,084.50 | ¥1,063.00 |
| 694.10K |
| 2026-09-25 | ¥1,069.00 | +1.18% | ¥1,056.50 | ¥1,072.50 | ¥1,055.50 | 494.30K |
| 2026-09-24 | ¥1,056.50 | -1.26% | ¥1,057.00 | ¥1,076.00 | ¥1,047.00 | 814.20K |
| 2026-09-18 | ¥1,070.00 | +2.00% | ¥1,044.00 | ¥1,082.00 | ¥1,038.50 | 1.05M |
| 2026-09-17 | ¥1,049.00 | +0.72% | ¥1,047.00 | ¥1,068.00 | ¥1,041.50 | 629.00K |
| 2026-09-16 | ¥1,041.50 | -1.79% | ¥1,060.00 | ¥1,064.00 | ¥1,031.00 | 589.30K |
| 2026-09-15 | ¥1,060.50 | +0.33% | ¥1,067.50 | ¥1,070.50 | ¥1,046.50 | 521.70K |
| 2026-09-14 | ¥1,057.00 | -0.33% | ¥1,037.50 | ¥1,061.00 | ¥1,028.00 | 663.50K |
| 2026-09-11 | ¥1,060.50 | -0.70% | ¥1,042.50 | ¥1,060.50 | ¥1,032.50 | 713.20K |
| 2026-09-10 | ¥1,068.00 | -1.34% | ¥1,063.00 | ¥1,091.00 | ¥1,057.50 | 700.60K |
| 2026-09-09 | ¥1,082.50 | -1.23% | ¥1,098.50 | ¥1,107.00 | ¥1,073.50 | 781.80K |
| 2026-09-08 | ¥1,096.00 | +0.69% | ¥1,075.50 | ¥1,112.00 | ¥1,068.00 | 829.80K |
| 2026-09-07 | ¥1,088.50 | +1.82% | ¥1,070.00 | ¥1,098.00 | ¥1,070.00 | 544.10K |
| 2026-09-04 | ¥1,069.00 | -2.64% | ¥1,095.00 | ¥1,105.50 | ¥1,056.50 | 733.50K |
| 2026-09-03 | ¥1,098.00 | +2.09% | ¥1,075.00 | ¥1,111.00 | ¥1,074.50 | 550.10K |
| 2026-09-02 | ¥1,075.50 | -2.05% | ¥1,085.50 | ¥1,106.50 | ¥1,074.50 | 745.30K |
| 2026-09-01 | ¥1,098.00 | +0.73% | ¥1,079.00 | ¥1,107.00 | ¥1,071.00 | 534.20K |
| 2026-08-31 | ¥1,090.00 | -2.20% | ¥1,100.00 | ¥1,104.00 | ¥1,085.00 | 907.80K |
| 2026-08-28 | ¥1,114.50 | +0.63% | ¥1,105.00 | ¥1,136.00 | ¥1,097.50 | 1.10M |
| 2026-08-27 | ¥1,107.50 | -0.09% | ¥1,101.00 | ¥1,134.50 | ¥1,101.00 | 755.60K |
| 2026-08-26 | ¥1,108.50 | -0.49% | ¥1,130.00 | ¥1,155.00 | ¥1,102.50 | 1.06M |
| 2026-08-25 | ¥1,114.00 | +1.32% | ¥1,115.50 | ¥1,127.00 | ¥1,081.00 | 1.05M |
| 2026-08-24 | ¥1,099.50 | -1.35% | ¥1,126.00 | ¥1,128.00 | ¥1,093.00 | 1.05M |
| 2026-08-21 | ¥1,114.50 | +1.18% | ¥1,095.50 | ¥1,124.50 | ¥1,092.50 | 1.10M |
| 2026-08-20 | ¥1,101.50 | +7.25% | ¥1,048.00 | ¥1,114.00 | ¥1,047.00 | 1.50M |
| 2026-08-19 | ¥1,027.00 | +0.15% | ¥1,037.00 | ¥1,044.00 | ¥1,013.00 | 957.40K |
| 2026-08-18 | ¥1,025.50 | +2.29% | ¥988.80 | ¥1,048.00 | ¥986.00 | 1.42M |
| 2026-08-17 | ¥1,002.50 | -2.81% | ¥1,038.00 | ¥1,049.50 | ¥983.80 | 1.43M |
| 2026-08-14 | ¥1,031.50 | -1.39% | ¥1,055.50 | ¥1,073.00 | ¥1,020.00 | 1.48M |
| 2026-08-13 | ¥1,046.00 | +3.87% | ¥993.00 | ¥1,063.00 | ¥972.50 | 2.21M |
| 2026-08-12 | ¥1,007.00 | +1.49% | ¥1,015.00 | ¥1,020.00 | ¥1,004.50 | 921.20K |
| 2026-08-10 | ¥992.20 | +0.60% | ¥995.80 | ¥1,016.00 | ¥983.10 | 869.00K |
| 2026-08-07 | ¥986.30 | +2.72% | ¥960.20 | ¥994.40 | ¥953.00 | 740.30K |
| 2026-08-06 | ¥960.20 | -1.39% | ¥966.00 | ¥992.00 | ¥956.10 | 697.70K |
| 2026-08-05 | ¥973.70 | +2.09% | ¥953.80 | ¥973.70 | ¥953.10 | 644.90K |
| 2026-08-04 | ¥953.80 | +2.19% | ¥933.00 | ¥959.90 | ¥923.50 | 865.20K |
| 2026-08-03 | ¥933.40 | -1.46% | ¥920.00 | ¥933.40 | ¥906.40 | 1.17M |
| 2026-07-31 | ¥947.20 | +1.07% | ¥928.00 | ¥956.20 | ¥925.70 | 926.10K |
| 2026-07-30 | ¥937.20 | -1.21% | ¥944.30 | ¥953.00 | ¥927.60 | 1.46M |
| 2026-07-29 | ¥948.70 | +1.98% | ¥936.70 | ¥954.90 | ¥922.10 | 1.04M |
| 2026-07-28 | ¥930.30 | -2.67% | ¥961.90 | ¥965.10 | ¥923.90 | 1.08M |
| 2026-07-27 | ¥955.80 | +1.72% | ¥969.60 | ¥972.90 | ¥950.10 | 642.50K |
| 2026-07-24 | ¥939.60 | -1.38% | ¥955.10 | ¥957.20 | ¥935.10 | 1.23M |
| 2026-07-23 | ¥952.70 | -0.18% | ¥946.10 | ¥958.90 | ¥944.40 | 681.10K |
| 2026-07-22 | ¥954.40 | -2.06% | ¥964.50 | ¥965.90 | ¥942.10 | 854.90K |
| 2026-07-21 | ¥974.50 | -0.04% | ¥974.00 | ¥993.80 | ¥970.30 | 704.50K |
| 2026-07-17 | ¥974.90 | -0.42% | ¥980.00 | ¥988.80 | ¥965.30 | 791.90K |
| 2026-07-16 | ¥979.00 | -2.03% | ¥1,005.50 | ¥1,030.00 | ¥974.20 | 870.10K |
| 2026-07-15 | ¥999.30 | -0.72% | ¥1,001.50 | ¥1,011.00 | ¥993.30 | 637.00K |
| 2026-07-14 | ¥1,006.50 | -0.54% | ¥1,029.50 | ¥1,032.50 | ¥1,006.00 | 529.10K |
| 2026-07-13 | ¥1,012.00 | -0.69% | ¥1,019.50 | ¥1,025.00 | ¥999.00 | 691.00K |
| 2026-07-10 | ¥1,019.00 | -0.34% | ¥1,023.00 | ¥1,030.00 | ¥1,014.00 | 523.60K |
| 2026-07-09 | ¥1,022.50 | 0.00% | ¥1,034.50 | ¥1,040.00 | ¥1,006.00 | 570.10K |
| 2026-07-08 | ¥1,022.50 | -2.01% | ¥1,045.50 | ¥1,053.50 | ¥1,003.50 | 836.10K |
| 2026-07-07 | ¥1,043.50 | +0.34% | ¥1,035.00 | ¥1,066.50 | ¥1,030.50 | 763.10K |
| 2026-07-06 | ¥1,040.00 | +1.17% | ¥1,042.50 | ¥1,063.50 | ¥1,023.00 | 845.70K |
| 2026-07-03 | ¥1,028.00 | -2.05% | ¥1,056.00 | ¥1,061.00 | ¥1,022.00 | 873.40K |
| 2026-07-02 | ¥1,049.50 | +4.12% | ¥1,018.50 | ¥1,069.00 | ¥1,007.00 | 969.90K |
| 2026-07-01 | ¥1,008.00 | -5.31% | ¥1,016.00 | ¥1,032.00 | ¥987.20 | 1.10M |
| 2026-06-30 | ¥1,064.50 | -0.19% | ¥1,061.50 | ¥1,072.50 | ¥1,053.50 | 640.50K |
| 2026-06-29 | ¥1,066.50 | +4.00% | ¥1,040.00 | ¥1,092.00 | ¥1,036.50 | 1.41M |
| 2026-06-26 | ¥1,025.50 | +2.83% | ¥1,001.00 | ¥1,030.00 | ¥994.00 | 729.10K |
| 2026-06-25 | ¥997.30 | +0.99% | ¥990.00 | ¥999.60 | ¥981.00 | 588.90K |
| 2026-06-24 | ¥987.50 | +1.50% | ¥981.30 | ¥999.70 | ¥977.80 | 1.66M |
| 2026-06-23 | ¥972.90 | -0.34% | ¥979.90 | ¥987.20 | ¥964.70 | 775.70K |
| 2026-06-22 | ¥976.20 | +1.71% | ¥970.00 | ¥999.00 | ¥966.00 | 920.40K |
| 2026-06-19 | ¥959.80 | -5.81% | ¥996.20 | ¥1,013.50 | ¥943.80 | 1.87M |
| 2026-06-18 | ¥1,019.00 | +4.17% | ¥996.00 | ¥1,035.00 | ¥996.00 | 1.38M |
| 2026-06-17 | ¥978.20 | +3.92% | ¥940.00 | ¥995.00 | ¥935.90 | 1.30M |
| 2026-06-16 | ¥941.30 | +1.75% | ¥931.20 | ¥948.50 | ¥916.00 | 1.57M |
| 2026-06-15 | ¥925.10 | -0.79% | ¥935.60 | ¥944.90 | ¥925.10 | 922.40K |
| 2026-06-12 | ¥932.50 | -1.94% | ¥936.00 | ¥955.10 | ¥932.50 | 1.17M |
| 2026-06-11 | ¥950.90 | -4.09% | ¥941.90 | ¥955.90 | ¥925.00 | 1.88M |
| 2026-06-10 | ¥991.40 | -1.01% | ¥1,007.00 | ¥1,007.50 | ¥972.40 | 1.25M |
| 2026-06-09 | ¥1,001.50 | -1.48% | ¥1,020.00 | ¥1,034.00 | ¥998.20 | 943.50K |
| 2026-06-08 | ¥1,016.50 | -1.36% | ¥1,013.00 | ¥1,049.00 | ¥998.60 | 874.70K |
| 2026-06-05 | ¥1,030.50 | +3.61% | ¥1,025.00 | ¥1,053.00 | ¥1,019.00 | 986.20K |
| 2026-06-04 | ¥994.60 | -3.39% | ¥1,017.00 | ¥1,039.00 | ¥985.10 | 1.53M |
| 2026-06-03 | ¥1,029.50 | -0.29% | ¥1,030.00 | ¥1,046.00 | ¥1,015.00 | 880.30K |
| 2026-06-02 | ¥1,032.50 | -1.43% | ¥1,035.00 | ¥1,049.00 | ¥1,018.00 | 1.12M |
| 2026-06-01 | ¥1,047.50 | -5.37% | ¥1,085.00 | ¥1,101.50 | ¥1,036.00 | 1.51M |
| 2026-05-29 | ¥1,107.00 | -1.16% | ¥1,140.00 | ¥1,145.50 | ¥1,107.00 | 846.50K |
| 2026-05-28 | ¥1,120.00 | -2.14% | ¥1,150.50 | ¥1,163.50 | ¥1,103.50 | 926.20K |
| 2026-05-27 | ¥1,144.50 | -3.66% | ¥1,144.50 | ¥1,158.50 | ¥1,124.00 | 1.06M |
| 2026-05-26 | ¥1,188.00 | -1.12% | ¥1,185.00 | ¥1,201.50 | ¥1,165.00 | 702.80K |
| 2026-05-25 | ¥1,201.50 | -1.15% | ¥1,220.00 | ¥1,220.50 | ¥1,174.50 | 750.80K |
| 2026-05-22 | ¥1,215.50 | +2.66% | ¥1,200.00 | ¥1,251.50 | ¥1,190.00 | 1.05M |