JCR Pharmaceuticals Co., Ltd. (4552.T) JPX

453.00

-10(-2.16%)

Updated at June 03 03:30PM

Currency In JPY

4552.T Historical Return

If you invested ¥1000 in JCR Pharmaceuticals Co., Ltd. (4552.T) 10 years ago, it would be worth ¥678.02 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥154.95, while ¥1000 invested 1 year ago would be worth ¥818.19. This corresponds to total returns of -32.2%, -84.5%, -18.18%, respectively, with annualized returns of -3.81%, -31.11%, -18.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4552.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	459	463	463	472	456	732,600
June 01, 2026	492	465	465	492	460	1.3M
May 29, 2026	499	497	497	508	496	654,200
May 28, 2026	496	495	495	501	487	469,500
May 27, 2026	492	496	496	499	489	474,500
May 26, 2026	489	492	492	495	481	812,600
May 25, 2026	499	494	494	503	487	699,200
May 22, 2026	514	506	506	520	506	597,300
May 21, 2026	501	506	506	514	501	899,100
May 20, 2026	499	493	493	501	487	701,800
May 19, 2026	500	501	501	509	499	1.11M
May 18, 2026	515	502	502	516	495	1.02M
May 15, 2026	539	522	522	543	521	879,900
May 14, 2026	543	536	536	550	533	1.27M
May 13, 2026	558	563	563	582	551	747,300
May 12, 2026	574	558	558	579	550	873,200
May 11, 2026	544	542	542	546	539	333,600
May 08, 2026	545	544	544	548	537	501,100
May 07, 2026	549	548	548	552	543	327,700
May 01, 2026	548	543	543	549	542	419,500
April 30, 2026	550	546	546	552	542	627,100
April 28, 2026	558	561	561	561	551	504,500
April 27, 2026	564	558	558	568	554	512,800
April 24, 2026	572	573	573	575	565	355,600
April 23, 2026	575	574	574	580	571	356,800
April 22, 2026	590	578	578	596	578	506,500
April 21, 2026	602	597	597	606	594	409,500
April 20, 2026	616	607	607	617	601	739,200
April 17, 2026	625	616	616	643	614	2.05M
April 16, 2026	570	571	571	579	569	370,300
April 15, 2026	552	569	569	569	551	501,000
April 14, 2026	558	548	548	564	547	363,000
April 13, 2026	561	553	553	563	551	398,600
April 10, 2026	568	563	563	576	562	454,500
April 09, 2026	585	570	570	589	568	521,400
April 08, 2026	580	580	580	583	574	698,600
April 07, 2026	582	570	570	583	564	760,900
April 06, 2026	584	575	575	587	575	821,200
April 03, 2026	589	580	580	594	580	363,200
April 02, 2026	595	586	586	607	583	480,500
April 01, 2026	586	594	594	595	582	460,100
March 31, 2026	570	568	568	583	568	464,400
March 30, 2026	569	576	576	580	566	437,300
March 27, 2026	592	601	591	603	588	651,800
March 26, 2026	598	588	578.22	599	578	758,400
March 25, 2026	606	607	596.9	613	604	366,200
March 24, 2026	588	596	586.08	596	587	314,900
March 23, 2026	577	570	560.52	578	565	712,900
March 19, 2026	601	597	587.07	606	596	785,700
March 18, 2026	611	616	605.75	616	607	225,300
March 17, 2026	610	605	594.93	617	602	371,100
March 16, 2026	614	600	590.02	615	598	555,500
March 13, 2026	616	615	604.77	624	609	363,000
March 12, 2026	640	622	611.65	642	615	437,400
March 11, 2026	645	648	637.22	660	643	362,800
March 10, 2026	620	631	625.42	632	615	169,200
March 09, 2026	598	610	599.85	611	594	611,700
March 06, 2026	611	623	612.63	625	607	489,200
March 05, 2026	629	620	609.68	630	612	600,000
March 04, 2026	613	595	586.08	617	588	843,100