tiprankstipranks
Trending News
More News >
JCR Pharmaceuticals Co., Ltd. (JP:4552)
:4552
Japanese Market

JCR Pharmaceuticals Co., Ltd. (4552) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 07, 2025
527.00
529.00
516.00
516.00
516.00
-2.64%
531,300
0.47
Jul 04, 2025
532.00
532.00
520.00
530.00
530.00
0.00%
711,400
0.63
Jul 03, 2025
513.00
535.00
512.00
530.00
530.00
+5.37%
1,555,600
1.39
Jul 02, 2025
506.00
520.00
502.00
503.00
503.00
-1.37%
730,600
0.66
Jul 01, 2025
510.00
514.00
508.00
510.00
510.00
-0.58%
654,900
0.59
Jun 30, 2025
512.00
522.00
510.00
513.00
513.00
-0.39%
779,000
0.69
Jun 27, 2025
517.00
522.00
512.00
515.00
515.00
+0.19%
635,400
0.56
Jun 26, 2025
518.00
521.00
507.00
514.00
514.00
-0.77%
768,000
0.68
Jun 25, 2025
540.00
546.00
516.00
518.00
518.00
0.00%
1,391,900
1.24
Jun 24, 2025
532.00
534.00
515.00
518.00
518.00
-0.96%
485,300
0.43
Jun 23, 2025
534.00
534.00
515.00
523.00
523.00
-3.51%
917,100
0.80
Jun 20, 2025
548.00
559.00
542.00
542.00
542.00
+0.56%
1,147,300
1.01
Jun 19, 2025
545.00
548.00
536.00
539.00
539.00
-1.64%
667,700
0.59
Jun 18, 2025
543.00
553.00
539.00
548.00
548.00
0.00%
712,000
0.63
Jun 17, 2025
554.00
560.00
548.00
548.00
548.00
-1.08%
689,500
0.61
Jun 16, 2025
562.00
569.00
551.00
554.00
554.00
-2.81%
980,300
0.87
Jun 13, 2025
578.00
591.00
563.00
570.00
570.00
-0.35%
1,125,200
1.01
Jun 12, 2025
565.00
588.00
562.00
572.00
572.00
-2.22%
1,264,600
1.14
Jun 11, 2025
590.00
597.00
581.00
585.00
585.00
+2.45%
1,725,700
1.59
Jun 10, 2025
568.00
581.00
565.00
571.00
571.00
-0.17%
1,099,400
1.02
Jun 09, 2025
569.00
581.00
559.00
572.00
572.00
+0.35%
1,340,700
1.27
Jun 06, 2025
590.00
606.00
566.00
570.00
570.00
-3.39%
2,004,100
1.94
Jun 05, 2025
600.00
618.00
583.00
590.00
590.00
-1.50%
3,077,200
3.08
Jun 04, 2025
563.00
623.00
560.00
599.00
599.00
+5.09%
5,823,300
6.38
Jun 03, 2025
619.00
619.00
558.00
570.00
570.00
-7.92%
6,448,100
7.46
Jun 02, 2025
551.00
641.00
527.00
619.00
619.00
+14.42%
15,444,900
24.58
May 30, 2025
485.00
541.00
483.00
541.00
541.00
+17.35%
3,403,800
5.84
May 29, 2025
458.00
463.00
457.00
461.00
461.00
+1.32%
218,500
0.37
May 28, 2025
457.00
459.00
455.00
455.00
455.00
+0.22%
181,700
0.31
May 27, 2025
449.00
456.00
449.00
454.00
454.00
+1.34%
205,100
0.35
May 26, 2025
451.00
457.00
448.00
448.00
448.00
-0.67%
313,900
0.52
May 23, 2025
458.00
460.00
451.00
451.00
451.00
-1.53%
187,200
0.30
May 22, 2025
456.00
461.00
452.00
458.00
458.00
-0.87%
302,200
0.48
May 21, 2025
462.00
467.00
457.00
462.00
462.00
+0.22%
363,400
0.57
May 20, 2025
465.00
474.00
461.00
461.00
461.00
+0.88%
476,600
0.75
May 19, 2025
455.00
466.00
454.00
457.00
457.00
+0.88%
410,200
0.63
May 16, 2025
456.00
458.00
450.00
453.00
453.00
-0.22%
390,800
0.60
May 15, 2025
462.00
464.00
451.00
454.00
454.00
-4.82%
562,200
0.86
May 14, 2025
505.00
506.00
476.00
477.00
477.00
-1.65%
654,800
1.00
May 13, 2025
481.00
491.00
479.00
485.00
485.00
+2.97%
411,200
0.62
May 12, 2025
482.00
486.00
460.00
471.00
471.00
-1.26%
731,400
1.12
May 09, 2025
479.00
479.00
473.00
477.00
477.00
+0.21%
173,300
0.26
May 08, 2025
482.00
484.00
471.00
476.00
476.00
-1.45%
262,800
0.39
May 07, 2025
489.00
491.00
477.00
483.00
483.00
-2.23%
362,500
0.54
May 02, 2025
496.00
505.00
488.00
494.00
494.00
-0.60%
360,700
0.54
May 01, 2025
495.00
500.00
486.00
497.00
497.00
+0.40%
257,300
0.38
Apr 30, 2025
490.00
498.00
484.00
495.00
495.00
+1.85%
253,800
0.38
Apr 28, 2025
479.00
488.00
477.00
486.00
486.00
+2.75%
398,200
0.59
Apr 25, 2025
470.00
486.00
469.00
473.00
473.00
+1.28%
355,200
0.53
Apr 24, 2025
470.00
474.00
463.00
467.00
467.00
-0.43%
339,100
0.51
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis