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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	4,425	4,380	4,380	4,430	4,365	35,600
September 26, 2025	4,420	4,445	4,445	4,460	4,420	75,000
September 25, 2025	4,470	4,450	4,450	4,475	4,425	50,700
September 24, 2025	4,490	4,420	4,420	4,515	4,420	66,300
September 22, 2025	4,445	4,460	4,460	4,480	4,410	51,600
September 19, 2025	4,405	4,445	4,445	4,450	4,380	169,100
September 18, 2025	4,400	4,405	4,405	4,410	4,355	70,500
September 17, 2025	4,400	4,405	4,405	4,410	4,355	70,500
September 16, 2025	4,420	4,395	4,395	4,425	4,360	70,600
September 12, 2025	4,490	4,470	4,470	4,525	4,470	67,200
September 11, 2025	4,535	4,525	4,525	4,560	4,500	40,200
September 10, 2025	4,530	4,550	4,550	4,570	4,500	46,200
September 09, 2025	4,550	4,530	4,530	4,555	4,500	80,200
September 08, 2025	4,565	4,540	4,540	4,565	4,515	41,900
September 05, 2025	4,510	4,545	4,545	4,555	4,470	60,600
September 04, 2025	4,550	4,480	4,480	4,550	4,480	93,200
September 03, 2025	4,410	4,495	4,495	4,495	4,410	80,200
September 02, 2025	4,345	4,380	4,380	4,430	4,345	72,900
September 01, 2025	4,330	4,325	4,325	4,360	4,305	38,800
August 29, 2025	4,270	4,325	4,325	4,335	4,265	74,100
August 28, 2025	4,300	4,295	4,295	4,320	4,265	44,300
August 27, 2025	4,295	4,310	4,310	4,315	4,260	72,700
August 26, 2025	4,285	4,295	4,295	4,330	4,270	79,200
August 25, 2025	4,300	4,265	4,265	4,310	4,265	51,100
August 22, 2025	4,305	4,330	4,330	4,330	4,280	81,000
August 21, 2025	4,320	4,290	4,290	4,320	4,260	59,000
August 20, 2025	4,345	4,320	4,320	4,365	4,290	55,000
August 19, 2025	4,340	4,345	4,345	4,345	4,310	38,600
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

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