Want to see JP:4552 full AI Analyst Report?
JCR Pharmaceuticals Co., Ltd. (4552) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 521.00 | 550.00 | 520.00 | 544.00 | 544.00 | +6.46% | 1,900,600 | 2.72 |
| Oct 29, 2026 | 516.00 | 521.00 | 509.00 | 511.00 | 511.00 | -0.20% | 2,021,100 | 2.98 |
| Oct 28, 2026 | 510.00 | 524.00 | 505.00 | 512.00 | 512.00 | +0.39% | 870,500 | 1.26 |
| Oct 27, 2026 | 514.00 | 514.00 | 506.00 | 510.00 | 510.00 | -1.35% | 511,500 | 0.74 |
| Oct 26, 2026 | 513.00 | 520.00 | 510.00 | 517.00 | 517.00 | -1.15% | 665,500 | 0.96 |
| Oct 23, 2026 | 535.00 | 536.00 | 519.00 | 523.00 | 523.00 | -2.06% | 760,500 | 1.11 |
| Oct 22, 2026 | 540.00 | 544.00 | 530.00 | 534.00 | 534.00 | +0.38% | 757,900 | 1.11 |
| Oct 21, 2026 | 527.00 | 544.00 | 523.00 | 532.00 | 532.00 | +1.92% | 951,600 | 1.42 |
| Oct 20, 2026 | 529.00 | 538.00 | 519.00 | 522.00 | 522.00 | -2.25% | 955,300 | 1.45 |
| Oct 19, 2026 | 532.00 | 538.00 | 527.00 | 534.00 | 534.00 | -1.48% | 611,600 | 0.93 |
| Oct 16, 2026 | 542.00 | 554.00 | 536.00 | 542.00 | 542.00 | +1.12% | 705,300 | 1.08 |
| Oct 15, 2026 | 525.00 | 544.00 | 522.00 | 536.00 | 536.00 | +2.49% | 1,578,600 | 2.52 |
| Oct 14, 2026 | 523.00 | 539.00 | 518.00 | 523.00 | 523.00 | -1.88% | 989,900 | 1.60 |
| Oct 13, 2026 | 509.00 | 542.00 | 506.00 | 533.00 | 533.00 | +0.76% | 1,561,300 | 2.57 |
| Oct 12, 2026 | 529.00 | 537.00 | 507.00 | 529.00 | 529.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 527.00 | 537.00 | 507.00 | 529.00 | 529.00 | +9.52% | 3,247,700 | 5.53 |
| Oct 08, 2026 | 480.00 | 487.00 | 471.00 | 483.00 | 483.00 | +0.42% | 974,800 | 1.68 |
| Oct 07, 2026 | 488.00 | 496.00 | 481.00 | 481.00 | 481.00 | -1.84% | 1,028,800 | 1.79 |
| Oct 06, 2026 | 512.00 | 517.00 | 487.00 | 490.00 | 490.00 | -2.58% | 2,034,400 | 3.68 |
| Oct 05, 2026 | 550.00 | 559.00 | 500.00 | 503.00 | 503.00 | +3.93% | 3,625,900 | 7.16 |
| Oct 02, 2026 | 499.00 | 502.00 | 484.00 | 484.00 | 484.00 | -3.59% | 576,000 | 1.13 |
| Oct 01, 2026 | 497.00 | 504.00 | 486.00 | 502.00 | 502.00 | +0.00% | 542,600 | 1.07 |
| Sep 30, 2026 | 500.00 | 508.00 | 491.00 | 502.00 | 502.00 | +1.01% | 451,200 | 0.88 |
| Sep 29, 2026 | 505.00 | 508.00 | 496.00 | 497.00 | 497.00 | -0.80% | 558,800 | 1.08 |
| Sep 28, 2026 | 515.00 | 523.00 | 511.00 | 511.00 | 501.00 | -0.78% | 425,500 | 0.82 |
| Sep 25, 2026 | 510.00 | 516.00 | 506.00 | 515.00 | 504.92 | +2.79% | 410,900 | 0.79 |
| Sep 24, 2026 | 516.00 | 516.00 | 501.00 | 501.00 | 491.20 | -2.91% | 695,300 | 1.33 |
| Sep 23, 2026 | 516.00 | 522.00 | 515.00 | 516.00 | 505.90 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 516.00 | 522.00 | 515.00 | 516.00 | 505.90 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 516.00 | 522.00 | 515.00 | 516.00 | 505.90 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 517.00 | 522.00 | 515.00 | 516.00 | 505.90 | +0.19% | 352,300 | 0.64 |
| Sep 17, 2026 | 510.00 | 517.00 | 509.00 | 515.00 | 504.92 | +1.18% | 242,600 | 0.44 |
| Sep 16, 2026 | 515.00 | 518.00 | 507.00 | 509.00 | 499.04 | -1.36% | 347,700 | 0.62 |
| Sep 15, 2026 | 520.00 | 522.00 | 513.00 | 516.00 | 505.90 | -0.58% | 259,000 | 0.45 |
| Sep 14, 2026 | 503.00 | 519.00 | 499.00 | 519.00 | 508.84 | +1.37% | 566,100 | 0.98 |
| Sep 11, 2026 | 511.00 | 517.00 | 506.00 | 512.00 | 501.98 | -1.73% | 638,000 | 1.11 |
| Sep 10, 2026 | 522.00 | 525.00 | 515.00 | 521.00 | 510.80 | -0.57% | 378,900 | 0.66 |
| Sep 09, 2026 | 530.00 | 531.00 | 523.00 | 524.00 | 513.75 | -0.76% | 407,700 | 0.71 |
| Sep 08, 2026 | 526.00 | 532.00 | 523.00 | 528.00 | 517.67 | +0.00% | 465,800 | 0.81 |
| Sep 07, 2026 | 524.00 | 536.00 | 523.00 | 528.00 | 517.67 | +0.57% | 413,700 | 0.71 |
| Sep 04, 2026 | 527.00 | 531.00 | 521.00 | 525.00 | 514.73 | -0.38% | 301,100 | 0.51 |
| Sep 03, 2026 | 525.00 | 532.00 | 524.00 | 527.00 | 516.69 | +0.76% | 295,500 | 0.49 |
| Sep 02, 2026 | 528.00 | 533.00 | 522.00 | 523.00 | 512.77 | -2.79% | 424,600 | 0.70 |
| Sep 01, 2026 | 523.00 | 538.00 | 523.00 | 538.00 | 527.47 | +2.87% | 468,100 | 0.77 |
| Aug 31, 2026 | 535.00 | 541.00 | 523.00 | 523.00 | 512.77 | -3.68% | 507,400 | 0.83 |
| Aug 28, 2026 | 535.00 | 544.00 | 534.00 | 543.00 | 532.37 | +2.07% | 406,400 | 0.66 |
| Aug 27, 2026 | 528.00 | 543.00 | 526.00 | 532.00 | 521.59 | -0.56% | 400,900 | 0.63 |
| Aug 26, 2026 | 530.00 | 546.00 | 529.00 | 535.00 | 524.53 | +2.88% | 633,600 | 1.00 |
| Aug 25, 2026 | 526.00 | 529.00 | 515.00 | 520.00 | 509.82 | -1.14% | 283,000 | 0.44 |
| Aug 24, 2026 | 529.00 | 534.00 | 525.00 | 526.00 | 515.71 | -0.57% | 223,800 | 0.35 |