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 ¥2,335.61 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,064.25, while ¥1000 invested 1 year ago would be worth ¥1,000.6. This corresponds to total returns of 133.56%, 106.43%, 0.06%, respectively, with annualized returns of 8.85%, 15.59%, 0.06%.

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
June 22, 2026	3,945	3,940	3,940	3,965	3,920	52,900
June 19, 2026	3,970	3,945	3,945	4,010	3,935	184,900
June 18, 2026	3,920	3,970	3,970	4,000	3,900	152,200
June 17, 2026	3,990	3,900	3,900	3,995	3,890	150,100
June 16, 2026	3,950	3,980	3,980	3,985	3,930	107,400
June 15, 2026	3,910	3,950	3,950	3,990	3,910	118,300
June 12, 2026	3,860	3,905	3,905	3,945	3,860	108,900
June 11, 2026	3,860	3,875	3,875	3,875	3,810	108,300
June 10, 2026	3,885	3,860	3,860	3,900	3,855	67,800
June 09, 2026	3,820	3,860	3,860	3,895	3,800	139,200
June 08, 2026	3,805	3,820	3,820	3,870	3,790	176,100
June 05, 2026	3,750	3,800	3,800	3,865	3,745	155,700
June 04, 2026	3,700	3,745	3,745	3,805	3,695	130,700
June 03, 2026	3,695	3,755	3,755	3,765	3,635	98,200
June 02, 2026	3,740	3,735	3,735	3,770	3,620	139,600
June 01, 2026	3,855	3,810	3,810	3,880	3,795	125,200
May 29, 2026	3,900	3,890	3,890	3,945	3,875	118,300
May 28, 2026	4,010	3,875	3,875	4,050	3,875	128,400
May 27, 2026	4,010	4,010	4,010	4,055	3,965	112,500
May 26, 2026	3,995	4,015	4,015	4,030	3,920	84,500
May 25, 2026	4,145	4,025	4,025	4,175	3,975	232,800
May 22, 2026	3,995	4,155	4,155	4,270	3,995	377,800
May 21, 2026	3,920	3,970	3,970	3,975	3,890	205,900
May 20, 2026	3,805	3,870	3,870	3,905	3,780	264,500
May 19, 2026	3,580	3,750	3,750	3,765	3,500	720,300
May 18, 2026	3,605	3,605	3,605	3,605	3,605	56,100
May 15, 2026	4,360	4,305	4,305	4,400	4,280	99,100
May 14, 2026	4,345	4,390	4,390	4,400	4,300	68,700
May 13, 2026	4,340	4,345	4,345	4,420	4,315	118,400
May 12, 2026	4,400	4,375	4,375	4,440	4,230	229,800
May 11, 2026	4,400	4,460	4,460	4,485	4,400	144,200
May 08, 2026	4,360	4,370	4,370	4,405	4,320	134,700
May 07, 2026	4,340	4,360	4,360	4,420	4,300	140,100
May 01, 2026	4,400	4,320	4,320	4,410	4,310	165,600
April 30, 2026	4,510	4,375	4,375	4,520	4,335	196,200
April 28, 2026	4,555	4,545	4,545	4,560	4,465	105,900
April 27, 2026	4,505	4,555	4,555	4,595	4,505	63,800
April 24, 2026	4,520	4,565	4,565	4,580	4,520	70,300
April 23, 2026	4,525	4,540	4,540	4,550	4,490	70,700
April 22, 2026	4,615	4,570	4,570	4,640	4,540	59,200
April 21, 2026	4,730	4,650	4,650	4,735	4,640	50,700
April 20, 2026	4,840	4,750	4,750	4,840	4,750	50,500
April 17, 2026	4,785	4,840	4,840	4,850	4,785	58,500
April 16, 2026	4,785	4,785	4,785	4,820	4,785	29,000
April 15, 2026	4,770	4,815	4,815	4,820	4,760	61,100
April 14, 2026	4,700	4,735	4,735	4,760	4,690	60,700
April 13, 2026	4,700	4,700	4,700	4,745	4,685	77,400
April 10, 2026	4,745	4,700	4,700	4,790	4,670	69,700
April 09, 2026	4,780	4,770	4,770	4,850	4,770	72,400
April 08, 2026	4,905	4,800	4,800	4,905	4,795	61,300
April 07, 2026	4,825	4,835	4,835	4,870	4,795	47,000
April 06, 2026	4,895	4,830	4,830	4,925	4,825	65,400
April 03, 2026	4,870	4,825	4,825	4,920	4,780	37,700
April 02, 2026	4,905	4,865	4,865	4,940	4,860	117,300
April 01, 2026	4,720	4,810	4,810	4,810	4,700	65,300
March 31, 2026	4,640	4,650	4,650	4,685	4,615	77,800
March 30, 2026	4,550	4,670	4,670	4,675	4,535	88,100
March 27, 2026	4,705	4,765	4,665	4,765	4,695	95,500
March 26, 2026	4,700	4,700	4,601.36	4,710	4,650	72,900
March 25, 2026	4,670	4,650	4,552.41	4,705	4,635	95,300