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

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 ¥940.64 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 ¥205.71, while ¥1000 invested 1 year ago would be worth ¥867.26. This corresponds to total returns of -5.94%, -79.43%, -13.27%, respectively, with annualized returns of -0.61%, -27.1%, -13.27%.

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
October 21, 2026	527	532	532	544	523	951,600
October 20, 2026	529	522	522	538	519	955,300
October 19, 2026	532	534	534	538	527	611,600
October 16, 2026	542	542	542	554	536	705,300
October 15, 2026	525	536	536	544	522	1.58M
October 14, 2026	523	523	523	539	518	989,900
October 13, 2026	509	533	533	542	506	1.56M
October 09, 2026	527	529	529	537	507	3.25M
October 08, 2026	480	483	483	487	471	974,800
October 07, 2026	488	481	481	496	481	1.03M
October 06, 2026	512	490	490	517	487	2.03M
October 05, 2026	550	503	503	559	500	3.63M
October 02, 2026	499	484	484	502	484	576,000
October 01, 2026	497	502	502	504	486	542,600
September 30, 2026	500	502	502	508	491	451,200
September 29, 2026	505	497	497	508	496	558,800
September 28, 2026	515	511	511	523	511	425,500
September 25, 2026	510	515	515	516	506	410,900
September 24, 2026	516	501	501	516	501	695,300
September 18, 2026	517	516	516	522	515	352,300
September 17, 2026	510	515	515	517	509	242,600
September 16, 2026	515	509	509	518	507	347,700
September 15, 2026	520	516	516	522	513	259,000
September 11, 2026	511	512	512	517	506	638,000
September 10, 2026	522	521	521	525	515	378,900
September 09, 2026	530	524	524	531	523	407,700
September 08, 2026	526	528	528	532	523	465,800
September 07, 2026	524	528	528	536	523	413,700
September 04, 2026	527	525	525	531	521	301,100
September 03, 2026	525	527	527	532	524	295,500
September 02, 2026	528	523	523	533	522	424,600
September 01, 2026	523	538	538	538	523	468,100
August 31, 2026	535	523	523	541	523	507,400
August 28, 2026	535	543	543	544	534	406,400
August 27, 2026	528	532	532	543	526	400,900
August 26, 2026	530	535	535	546	529	633,600
August 25, 2026	526	520	520	529	515	283,000
August 24, 2026	529	526	526	534	525	223,800
August 21, 2026	540	529	529	543	529	454,400
August 20, 2026	538	546	546	546	534	657,800
August 19, 2026	532	528	528	532	524	608,000
August 18, 2026	502	525	525	531	502	1.13M
August 17, 2026	521	498	498	524	496	862,300
August 14, 2026	525	526	526	531	522	433,400
August 13, 2026	514	527	527	528	512	610,900
August 12, 2026	500	509	509	512	498	526,100
August 10, 2026	507	508	508	522	503	638,500
August 07, 2026	490	500	500	500	484	542,800
August 06, 2026	489	493	493	500	486	537,200
August 05, 2026	470	489	489	491	468	665,500
August 04, 2026	471	471	471	476	461	802,500
August 03, 2026	482	474	474	485	466	729,500
July 31, 2026	470	479	479	480	453	1.71M
July 30, 2026	513	504	504	517	503	595,500
July 29, 2026	518	517	517	524	512	499,500
July 28, 2026	531	518	518	532	516	494,200
July 27, 2026	520	532	532	534	516	388,400
July 24, 2026	515	517	517	521	512	368,400
July 23, 2026	525	521	521	528	521	206,800
July 22, 2026	525	522	522	529	521	455,000