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 ¥1,944.07 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,736.94, while ¥1000 invested 1 year ago would be worth ¥909.03. This corresponds to total returns of 94.41%, 73.69%, -9.1%, respectively, with annualized returns of 6.87%, 11.68%, -9.1%.

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
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
July 21, 2026	4,200	4,195	4,195	4,225	4,180	61,300
July 17, 2026	4,195	4,165	4,165	4,230	4,135	61,100
July 16, 2026	4,200	4,195	4,195	4,265	4,180	75,300
July 15, 2026	4,115	4,170	4,170	4,195	4,110	80,300
July 14, 2026	4,095	4,135	4,135	4,175	4,090	58,000
July 13, 2026	4,130	4,090	4,090	4,135	4,075	41,100
July 10, 2026	4,165	4,100	4,100	4,170	4,100	76,300
July 09, 2026	4,170	4,175	4,175	4,195	4,135	50,900
July 08, 2026	4,140	4,165	4,165	4,220	4,140	95,300
July 07, 2026	4,150	4,140	4,140	4,175	4,105	75,200
July 06, 2026	4,095	4,120	4,120	4,150	4,090	61,100
July 03, 2026	4,165	4,095	4,095	4,190	4,095	100,800
July 02, 2026	4,085	4,095	4,095	4,150	4,050	94,700
July 01, 2026	4,050	4,035	4,035	4,065	3,955	100,600
June 30, 2026	4,125	4,090	4,090	4,145	4,020	165,500
June 29, 2026	4,080	4,125	4,125	4,165	4,075	127,700
June 26, 2026	4,050	4,075	4,075	4,075	4,020	62,800
June 25, 2026	4,000	4,035	4,035	4,080	3,985	121,900
June 24, 2026	3,985	4,000	4,000	4,065	3,950	125,000
June 23, 2026	3,940	4,010	4,010	4,025	3,935	95,900
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