Kissei Pharmaceutical Co., Ltd. (4547.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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.
AD
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 |
AD
