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

3,735.00

-75(-1.97%)

Updated at June 02 03:30PM

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 ¥1,993.55 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,042.17, while ¥1000 invested 1 year ago would be worth ¥911.36. This corresponds to total returns of 99.36%, 104.22%, -8.86%, respectively, with annualized returns of 7.14%, 15.34%, -8.86%.

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 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
March 24, 2026	4,490	4,600	4,503.46	4,600	4,455	104,300
March 23, 2026	4,475	4,420	4,327.24	4,480	4,390	69,600
March 19, 2026	4,565	4,535	4,439.83	4,595	4,505	183,800
March 18, 2026	4,545	4,600	4,503.46	4,600	4,545	75,300
March 17, 2026	4,505	4,535	4,439.83	4,550	4,500	42,800
March 16, 2026	4,500	4,480	4,385.98	4,515	4,465	64,500
March 13, 2026	4,490	4,495	4,400.67	4,560	4,485	100,900
March 12, 2026	4,620	4,515	4,420.25	4,630	4,505	70,300
March 11, 2026	4,670	4,620	4,523.04	4,690	4,620	61,400
March 10, 2026	4,650	4,625	4,508.36	4,660	4,580	28,300
March 09, 2026	4,500	4,580	4,483.88	4,610	4,485	97,800
March 06, 2026	4,590	4,610	4,513.25	4,650	4,555	126,300
March 05, 2026	4,670	4,645	4,547.52	4,730	4,640	114,600
March 04, 2026	4,650	4,635	4,503.46	4,720	4,575	73,000
March 03, 2026	4,790	4,790	4,689.48	4,860	4,750	103,700