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

Currency In JPY

4547.T Historical Return

If you invested ¥1000 in Kissei Pharmaceutical Co., Ltd. (4547.T) 10 years ago, it would be worth ¥1,728.12 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,798.93, while ¥1000 invested 1 year ago would be worth ¥933.78. This corresponds to total returns of 72.81%, 79.89%, -6.62%, respectively, with annualized returns of 5.62%, 12.45%, -6.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4547.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	3,835	3,815	3,815	3,840	3,800	58,700
October 20, 2026	3,790	3,815	3,815	3,830	3,790	57,400
October 19, 2026	3,845	3,785	3,785	3,850	3,775	84,800
October 16, 2026	3,830	3,800	3,800	3,840	3,780	124,700
October 15, 2026	3,795	3,810	3,810	3,820	3,760	64,800
October 14, 2026	3,750	3,760	3,760	3,780	3,745	78,700
October 13, 2026	3,745	3,795	3,795	3,800	3,735	58,900
October 09, 2026	3,725	3,710	3,710	3,745	3,705	86,900
October 08, 2026	3,710	3,695	3,695	3,720	3,670	89,400
October 07, 2026	3,705	3,695	3,695	3,725	3,685	71,000
October 06, 2026	3,680	3,705	3,705	3,715	3,670	51,300
October 05, 2026	3,705	3,675	3,675	3,720	3,670	73,300
October 02, 2026	3,810	3,700	3,700	3,815	3,690	97,500
October 01, 2026	3,720	3,830	3,830	3,870	3,715	126,300
September 30, 2026	3,740	3,745	3,745	3,760	3,690	104,400
September 29, 2026	3,800	3,735	3,735	3,815	3,735	114,500
September 28, 2026	3,925	3,890	3,890	3,940	3,870	205,900
September 25, 2026	4,020	4,005	4,005	4,055	4,000	54,900
September 24, 2026	4,020	3,995	3,995	4,040	3,985	60,000
September 18, 2026	4,035	4,005	4,005	4,070	3,990	118,400
September 17, 2026	3,990	4,020	4,020	4,050	3,990	56,100
September 16, 2026	4,015	4,010	4,010	4,030	3,990	32,100
September 15, 2026	4,065	4,015	4,015	4,065	4,015	44,400
September 11, 2026	3,945	3,990	3,990	3,995	3,940	61,100
September 10, 2026	3,960	3,960	3,960	3,970	3,935	63,500
September 09, 2026	4,020	3,980	3,980	4,020	3,975	53,600
September 08, 2026	4,000	4,030	4,030	4,050	3,990	40,600
September 07, 2026	4,035	4,005	4,005	4,050	4,005	51,000
September 04, 2026	4,045	4,040	4,040	4,055	4,015	52,000
September 03, 2026	4,065	4,080	4,080	4,095	4,055	35,700
September 02, 2026	4,060	4,065	4,065	4,095	4,040	62,600
September 01, 2026	4,070	4,100	4,100	4,135	4,070	61,200
August 31, 2026	4,080	4,095	4,095	4,110	4,080	55,200
August 28, 2026	4,125	4,105	4,105	4,125	4,080	44,700
August 27, 2026	4,085	4,105	4,105	4,125	4,075	53,300
August 26, 2026	4,075	4,110	4,110	4,140	4,075	53,600
August 25, 2026	4,080	4,075	4,075	4,100	4,060	40,300
August 24, 2026	4,085	4,070	4,070	4,120	4,055	98,400
August 21, 2026	4,130	4,095	4,095	4,155	4,090	38,800
August 20, 2026	4,110	4,115	4,115	4,135	4,085	55,700
August 19, 2026	4,150	4,090	4,090	4,150	4,075	52,600
August 18, 2026	4,080	4,110	4,110	4,140	4,070	53,900
August 17, 2026	4,165	4,090	4,090	4,175	4,070	74,900
August 14, 2026	4,120	4,165	4,165	4,165	4,110	38,200
August 13, 2026	4,165	4,140	4,140	4,180	4,080	55,200
August 12, 2026	4,115	4,160	4,160	4,180	4,105	76,600
August 10, 2026	4,150	4,115	4,115	4,150	4,090	71,200
August 07, 2026	4,010	4,150	4,150	4,165	4,010	89,800
August 06, 2026	3,950	4,010	4,010	4,040	3,925	123,600
August 05, 2026	3,860	3,905	3,905	3,905	3,840	97,300
August 04, 2026	3,825	3,860	3,860	3,875	3,770	114,400
August 03, 2026	3,895	3,855	3,855	3,910	3,785	148,500
July 31, 2026	4,200	4,085	4,085	4,235	4,045	94,100
July 30, 2026	4,300	4,210	4,210	4,360	4,195	84,000
July 29, 2026	4,310	4,335	4,335	4,360	4,250	93,300
July 28, 2026	4,305	4,240	4,240	4,315	4,235	93,500
July 27, 2026	4,215	4,300	4,300	4,300	4,215	45,400
July 24, 2026	4,205	4,230	4,230	4,245	4,170	91,700
July 23, 2026	4,220	4,220	4,220	4,220	4,165	46,700
July 22, 2026	4,135	4,190	4,190	4,220	4,120	87,500