PeptiDream Inc. - 4587.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,608	1,611.5	1,611.5	1,639.5	1,596	826,500
September 25, 2025	1,661	1,610	1,610	1,666	1,595.5	855,500
September 24, 2025	1,665	1,678	1,678	1,689	1,641	633,600
September 22, 2025	1,669.5	1,664	1,664	1,680	1,651	497,600
September 19, 2025	1,700	1,654.5	1,654.5	1,734	1,652	949,200
September 18, 2025	1,678	1,677	1,677	1,692	1,663.5	549,100
September 17, 2025	1,679	1,681	1,681	1,709	1,677	549,100
September 16, 2025	1,736	1,707	1,707	1,756.5	1,701.5	832,200
September 12, 2025	1,714.5	1,734.5	1,734.5	1,772.5	1,700	1.27M
September 11, 2025	1,711	1,687	1,687	1,724.5	1,672.5	1.27M
September 10, 2025	1,731.5	1,735	1,735	1,759	1,701	1.07M
September 09, 2025	1,742	1,719.5	1,719.5	1,818.5	1,717	2M
September 08, 2025	1,625	1,715	1,715	1,728	1,623.5	2.93M
September 05, 2025	1,500	1,539.5	1,539.5	1,540	1,491	1.19M
September 04, 2025	1,531.5	1,483	1,483	1,531.5	1,452.5	1.78M
September 03, 2025	1,536	1,541.5	1,541.5	1,558.5	1,527	818,700
September 02, 2025	1,509	1,530.5	1,530.5	1,538	1,508	489,000
September 01, 2025	1,489	1,530	1,530	1,532	1,471	775,400
August 29, 2025	1,511.5	1,500.5	1,500.5	1,516.5	1,500.5	917,600
August 28, 2025	1,574.5	1,523.5	1,523.5	1,581	1,523	901,400
August 27, 2025	1,540	1,582	1,582	1,602	1,518.5	1.05M
August 26, 2025	1,532	1,536	1,536	1,569	1,526	853,800
August 25, 2025	1,515	1,540	1,540	1,549	1,503	786,000
August 22, 2025	1,511	1,525.5	1,525.5	1,529	1,506	533,700
August 21, 2025	1,555	1,516	1,516	1,561	1,514	801,400
August 20, 2025	1,585	1,554	1,554	1,597	1,550	784,300
August 19, 2025	1,546	1,586	1,586	1,622	1,529.5	1.57M
August 18, 2025	1,605	1,530.5	1,530.5	1,616.5	1,525	1.71M
August 15, 2025	1,596	1,629.5	1,629.5	1,631.5	1,581	1.69M
August 14, 2025	1,543	1,556.5	1,556.5	1,563.5	1,531	1M
August 13, 2025	1,563	1,554	1,554	1,576	1,548	1.06M
August 12, 2025	1,595	1,589	1,589	1,606.5	1,574	1.09M
August 08, 2025	1,610	1,595	1,595	1,615	1,570	1.18M
August 07, 2025	1,619.5	1,612	1,612	1,637.5	1,556	1.23M
August 06, 2025	1,686	1,676	1,676	1,702	1,637	679,200
August 05, 2025	1,694	1,686	1,686	1,717.5	1,680	496,100
August 04, 2025	1,637.5	1,669	1,669	1,669	1,631	407,300
August 01, 2025	1,688	1,671.5	1,671.5	1,714	1,658.5	513,000
July 31, 2025	1,715	1,700.5	1,700.5	1,741	1,694.5	551,400
July 30, 2025	1,687	1,717.5	1,717.5	1,722	1,684	561,100
July 29, 2025	1,682.5	1,689	1,689	1,699	1,663	582,900
July 28, 2025	1,732.5	1,714	1,714	1,751	1,698.5	628,900
July 25, 2025	1,689.5	1,712	1,712	1,738	1,675	1.08M
July 24, 2025	1,715	1,712	1,712	1,752	1,707	875,100
July 23, 2025	1,645	1,685	1,685	1,703.5	1,641.5	872,500
July 22, 2025	1,610	1,614.5	1,614.5	1,639	1,609.5	595,600
July 18, 2025	1,637	1,620	1,620	1,654	1,607	652,000
July 17, 2025	1,640	1,659	1,659	1,665	1,631	638,400
July 16, 2025	1,610	1,626.5	1,626.5	1,633.5	1,601	513,500
July 15, 2025	1,644	1,618.5	1,618.5	1,659	1,606	673,100
July 14, 2025	1,647	1,633	1,633	1,654	1,620.5	652,100
July 11, 2025	1,616	1,664.5	1,664.5	1,708	1,614	1.64M
July 10, 2025	1,575.5	1,576	1,576	1,585.5	1,556	565,600
July 09, 2025	1,544.5	1,575.5	1,575.5	1,586	1,544.5	775,200
July 08, 2025	1,518	1,531.5	1,531.5	1,534.5	1,511.5	622,500
July 07, 2025	1,541	1,529	1,529	1,546.5	1,527	823,200
July 04, 2025	1,565.5	1,556.5	1,556.5	1,569	1,543	765,400
July 03, 2025	1,562.5	1,569	1,569	1,579	1,537	708,300
July 02, 2025	1,570.5	1,575	1,575	1,594	1,552.5	829,600
July 01, 2025	1,655	1,622.5	1,622.5	1,685.5	1,618	894,000

PeptiDream Inc. (4587.T) JPX