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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	1,676.5	1,634	1,634	1,685	1,627	593,100
October 23, 2025	1,669	1,669.5	1,669.5	1,693	1,655.5	608,400
October 22, 2025	1,675	1,680	1,680	1,703	1,673	607,300
October 21, 2025	1,642.5	1,640	1,640	1,674.5	1,639	477,400
October 20, 2025	1,670	1,653	1,653	1,678	1,635	537,700
October 17, 2025	1,660	1,617	1,617	1,676	1,609.5	507,400
October 16, 2025	1,619	1,652.5	1,652.5	1,672	1,615	696,800
October 15, 2025	1,543	1,595	1,595	1,595	1,535.5	837,000
October 14, 2025	1,640	1,546.5	1,546.5	1,649	1,531	1.1M
October 10, 2025	1,665.5	1,680	1,680	1,709.5	1,648.5	881,100
October 09, 2025	1,658.5	1,652	1,652	1,676	1,630.5	739,500
October 08, 2025	1,595.5	1,658.5	1,658.5	1,680	1,590.5	1.24M
October 07, 2025	1,569	1,586.5	1,586.5	1,606	1,564.5	637,900
October 06, 2025	1,550	1,566	1,566	1,567	1,534.5	719,500
October 03, 2025	1,518	1,514.5	1,514.5	1,540	1,509.5	608,900
October 02, 2025	1,522	1,519	1,519	1,534.5	1,508	602,900
October 01, 2025	1,555	1,521.5	1,521.5	1,560	1,511	804,400
September 30, 2025	1,575	1,572.5	1,572.5	1,586	1,559	608,000
September 29, 2025	1,633	1,578	1,578	1,635	1,576	499,600
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

PeptiDream Inc. (4587.T) JPX