Kissei Pharmaceutical Co., Ltd. - 4547.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,290	4,320	4,300	4,335	4,285	55,100
August 15, 2025	4,315	4,290	4,290	4,335	4,265	56,400
August 14, 2025	4,330	4,305	4,305	4,330	4,260	65,700
August 13, 2025	4,345	4,335	4,335	4,375	4,300	48,300
August 12, 2025	4,395	4,350	4,350	4,395	4,315	89,600
August 08, 2025	4,505	4,360	4,360	4,515	4,330	121,900
August 07, 2025	4,455	4,525	4,525	4,590	4,455	65,300
August 06, 2025	4,440	4,500	4,500	4,505	4,440	52,000
August 05, 2025	4,420	4,450	4,450	4,475	4,375	60,500
August 04, 2025	4,390	4,445	4,445	4,460	4,345	78,700
August 01, 2025	4,450	4,405	4,405	4,475	4,390	121,900
July 31, 2025	4,315	4,465	4,465	4,500	4,315	272,400
July 30, 2025	4,070	4,245	4,245	4,305	4,060	300,600
July 29, 2025	4,235	4,305	4,305	4,340	4,210	149,700
July 28, 2025	4,310	4,275	4,275	4,340	4,275	77,600
July 25, 2025	4,270	4,330	4,330	4,375	4,225	121,400
July 24, 2025	4,225	4,230	4,230	4,260	4,185	83,800
July 23, 2025	4,145	4,170	4,170	4,240	4,090	153,100
July 22, 2025	4,160	4,135	4,135	4,250	4,135	65,300
July 18, 2025	4,245	4,220	4,220	4,245	4,200	52,300
July 17, 2025	4,190	4,255	4,255	4,270	4,190	81,600
July 16, 2025	4,135	4,185	4,185	4,195	4,135	84,800
July 15, 2025	4,130	4,125	4,125	4,145	4,095	52,100
July 14, 2025	4,090	4,115	4,115	4,125	4,070	58,200
July 11, 2025	4,045	4,080	4,080	4,110	4,045	61,200
July 10, 2025	4,010	4,025	4,025	4,025	3,970	65,200
July 09, 2025	3,975	4,010	4,010	4,050	3,975	69,000
July 08, 2025	3,990	3,965	3,965	3,995	3,940	54,300
July 07, 2025	4,000	3,985	3,985	4,015	3,980	33,800
July 04, 2025	3,985	3,990	3,990	4,025	3,985	52,800
July 03, 2025	4,020	3,985	3,985	4,025	3,920	62,200
July 02, 2025	4,045	4,040	4,040	4,065	4,015	91,500
July 01, 2025	4,020	4,010	4,010	4,080	4,005	97,700
June 30, 2025	4,015	4,035	4,035	4,045	4,005	86,400
June 27, 2025	4,030	4,030	4,030	4,035	3,995	81,300
June 26, 2025	4,050	4,020	4,020	4,050	3,990	74,400
June 25, 2025	4,105	4,045	4,045	4,115	4,045	58,000
June 24, 2025	4,100	4,095	4,095	4,105	4,060	68,600
June 23, 2025	4,060	4,080	4,080	4,110	4,030	70,500
June 20, 2025	4,130	4,110	4,110	4,150	4,075	144,300
June 19, 2025	4,140	4,130	4,130	4,145	4,090	62,500
June 18, 2025	4,115	4,140	4,140	4,145	4,110	34,800
June 17, 2025	4,150	4,145	4,145	4,190	4,120	53,000
June 16, 2025	4,235	4,200	4,200	4,235	4,145	58,800
June 13, 2025	4,200	4,180	4,180	4,270	4,165	117,100
June 12, 2025	4,170	4,200	4,200	4,215	4,135	69,900
June 11, 2025	4,190	4,200	4,200	4,245	4,185	77,900
June 10, 2025	4,185	4,190	4,190	4,205	4,170	47,100
June 09, 2025	4,205	4,215	4,215	4,250	4,195	78,500
June 06, 2025	4,255	4,170	4,170	4,255	4,145	59,300
June 05, 2025	4,235	4,200	4,200	4,235	4,175	44,300
June 04, 2025	4,190	4,235	4,235	4,290	4,180	67,500
June 03, 2025	4,230	4,230	4,230	4,260	4,185	110,100
June 02, 2025	4,250	4,225	4,225	4,285	4,190	169,600
May 30, 2025	4,050	4,290	4,290	4,300	4,050	296,000
May 29, 2025	3,915	3,960	3,960	3,985	3,900	73,000
May 28, 2025	3,940	3,915	3,915	3,985	3,900	79,400
May 27, 2025	3,875	3,890	3,890	3,915	3,875	41,200
May 26, 2025	3,900	3,905	3,905	3,960	3,890	41,700
May 23, 2025	3,865	3,855	3,855	3,890	3,840	69,200

Kissei Pharmaceutical Co., Ltd. (4547.T) JPX