Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kissei Pharmaceutical Co (4547) Historical Prices

JP:4547 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,785.003,870.003,750.003,805.003,805.00+2.42%129,2001.91
Oct 29, 20263,760.003,785.003,705.003,715.003,715.00-1.72%187,4002.80
Oct 28, 20263,830.003,845.003,780.003,780.003,780.00-1.18%67,1000.99
Oct 27, 20263,850.003,850.003,800.003,825.003,825.00-0.78%61,4000.91
Oct 26, 20263,815.003,875.003,790.003,855.003,855.00+1.05%54,1000.79
Oct 23, 20263,885.003,885.003,815.003,815.003,815.00+0.00%79,4001.16
Oct 22, 20263,805.003,840.003,800.003,815.003,815.00+0.00%75,9001.11
Oct 21, 20263,835.003,840.003,800.003,815.003,815.00+0.00%58,7000.85
Oct 20, 20263,790.003,830.003,790.003,815.003,815.00+0.79%57,4000.84
Oct 19, 20263,845.003,850.003,775.003,785.003,785.00-0.39%84,8001.24
Oct 16, 20263,830.003,840.003,780.003,800.003,800.00-0.26%124,7001.85
Oct 15, 20263,795.003,820.003,760.003,810.003,810.00+1.33%64,8000.97
Oct 14, 20263,750.003,780.003,745.003,760.003,760.00-0.92%78,7001.19
Oct 13, 20263,745.003,800.003,735.003,795.003,795.00+2.29%58,9000.89
Oct 12, 20263,710.003,745.003,705.003,710.003,710.00+0.00%00.00
Oct 09, 20263,725.003,745.003,705.003,710.003,710.00+0.41%86,9001.29
Oct 08, 20263,710.003,720.003,670.003,695.003,695.00+0.00%89,4001.34
Oct 07, 20263,705.003,725.003,685.003,695.003,695.00-0.27%71,0001.07
Oct 06, 20263,680.003,715.003,670.003,705.003,705.00+0.82%51,3000.77
Oct 05, 20263,705.003,720.003,670.003,675.003,675.00-0.68%73,3001.09
Oct 02, 20263,810.003,815.003,690.003,700.003,700.00-3.39%97,5001.46
Oct 01, 20263,720.003,870.003,715.003,830.003,830.00+2.27%126,3001.93
Sep 30, 20263,740.003,760.003,690.003,745.003,745.00+0.27%104,4001.59
Sep 29, 20263,800.003,815.003,735.003,735.003,735.00-1.32%114,5001.76
Sep 28, 20263,925.003,940.003,870.003,890.003,785.00-2.87%205,9003.24
Sep 25, 20264,020.004,055.004,000.004,005.003,896.90+0.25%54,9000.84
Sep 24, 20264,020.004,040.003,985.003,995.003,887.17-0.25%60,0000.90
Sep 23, 20264,005.004,070.003,990.004,005.003,896.90+0.00%00.00
Sep 22, 20264,005.004,070.003,990.004,005.003,896.90+0.00%00.00
Sep 21, 20264,005.004,070.003,990.004,005.003,896.90+0.00%00.00
Sep 18, 20264,035.004,070.003,990.004,005.003,896.90-0.37%118,4001.67
Sep 17, 20263,990.004,050.003,990.004,020.003,911.49+0.25%56,1000.79
Sep 16, 20264,015.004,030.003,990.004,010.003,901.76-0.12%32,0990.44
Sep 15, 20264,065.004,065.004,015.004,015.003,906.63-0.12%44,4000.59
Sep 14, 20263,980.004,030.003,980.004,020.003,911.49+0.75%51,8000.68
Sep 11, 20263,945.003,995.003,940.003,990.003,882.30+0.76%61,1000.79
Sep 10, 20263,960.003,970.003,935.003,960.003,853.11-0.50%63,5000.81
Sep 09, 20264,020.004,020.003,975.003,980.003,872.57-1.24%53,6000.68
Sep 08, 20264,000.004,050.003,990.004,030.003,921.22+0.62%40,6000.51
Sep 07, 20264,035.004,050.004,005.004,005.003,896.90-0.87%51,0000.63
Sep 04, 20264,045.004,055.004,015.004,040.003,930.95-0.98%52,0000.64
Sep 03, 20264,065.004,095.004,055.004,080.003,969.87+0.37%35,7000.42
Sep 02, 20264,060.004,095.004,040.004,065.003,955.28-0.85%62,6000.73
Sep 01, 20264,070.004,135.004,070.004,100.003,989.33+0.12%61,2000.71
Aug 31, 20264,080.004,110.004,080.004,095.003,984.47-0.24%55,2000.63
Aug 28, 20264,125.004,125.004,080.004,105.003,994.20+0.00%44,7000.50
Aug 27, 20264,085.004,125.004,075.004,105.003,994.20-0.12%53,3000.59
Aug 26, 20264,075.004,140.004,075.004,110.003,999.06+0.86%53,6000.59
Aug 25, 20264,080.004,100.004,060.004,075.003,965.01+0.12%40,3000.44
Aug 24, 20264,085.004,120.004,055.004,070.003,960.14-0.61%98,4001.06