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

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 29, 2025
694.00
714.00
687.00
711.00
711.00
+1.14%
1,411,100
0.87
Jul 28, 2025
680.00
707.00
674.00
703.00
703.00
+2.63%
1,260,700
0.78
Jul 25, 2025
684.00
693.00
677.00
685.00
685.00
+0.29%
989,200
0.62
Jul 24, 2025
666.00
693.00
664.00
683.00
683.00
+2.40%
1,729,700
1.10
Jul 23, 2025
655.00
682.00
655.00
667.00
667.00
+0.30%
1,412,100
0.91
Jul 22, 2025
679.00
679.00
661.00
665.00
665.00
-0.89%
1,260,400
0.82
Jul 18, 2025
680.00
694.00
664.00
671.00
671.00
-0.45%
1,764,500
1.16
Jul 17, 2025
687.00
691.00
658.00
674.00
674.00
-1.75%
3,806,300
2.60
Jul 16, 2025
681.00
703.00
651.00
686.00
686.00
+13.76%
11,144,100
8.61
Jul 15, 2025
603.00
615.00
599.00
603.00
603.00
+0.33%
892,800
0.69
Jul 14, 2025
606.00
608.00
585.00
601.00
601.00
-2.12%
1,159,400
0.91
Jul 11, 2025
590.00
630.00
589.00
614.00
614.00
+3.37%
2,546,900
2.05
Jul 10, 2025
588.00
603.00
580.00
594.00
594.00
-0.67%
2,041,200
1.67
Jul 09, 2025
554.00
617.00
550.00
598.00
598.00
+15.44%
7,680,800
6.90
Jul 08, 2025
511.00
525.00
510.00
518.00
518.00
+0.39%
509,500
0.45
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
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