JCR Pharmaceuticals Co., Ltd. (4552.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 583.00 | 594.00 | 579.00 | 584.00 | 584.00 | 360,100 |
| 19 June 2024 | 592.00 | 595.00 | 581.00 | 583.00 | 583.00 | 473,800 |
| 18 June 2024 | 593.00 | 596.00 | 586.00 | 591.00 | 591.00 | 418,400 |
| 17 June 2024 | 587.00 | 594.00 | 584.00 | 587.00 | 587.00 | 418,400 |
| 14 June 2024 | 576.00 | 591.00 | 575.00 | 587.00 | 587.00 | 549,900 |
| 13 June 2024 | 579.00 | 580.00 | 570.00 | 576.00 | 576.00 | 509,100 |
| 12 June 2024 | 575.00 | 585.00 | 569.00 | 575.00 | 575.00 | 392,800 |
| 11 June 2024 | 575.00 | 583.00 | 571.00 | 577.00 | 577.00 | 351,300 |
| 10 June 2024 | 553.00 | 581.00 | 553.00 | 579.00 | 579.00 | 667,900 |
| 07 June 2024 | 537.00 | 561.00 | 536.00 | 557.00 | 557.00 | 759,600 |
| 06 June 2024 | 562.00 | 569.00 | 558.00 | 568.00 | 568.00 | 600,000 |
| 05 June 2024 | 574.00 | 580.00 | 564.00 | 567.00 | 567.00 | 673,800 |
| 04 June 2024 | 578.00 | 588.00 | 572.00 | 584.00 | 584.00 | 549,200 |
| 03 June 2024 | 580.00 | 594.00 | 574.00 | 577.00 | 577.00 | 870,000 |
| 31 May 2024 | 540.00 | 574.00 | 539.00 | 574.00 | 574.00 | 1,169,800 |
| 30 May 2024 | 528.00 | 540.00 | 522.00 | 540.00 | 540.00 | 993,000 |
| 29 May 2024 | 544.00 | 544.00 | 536.00 | 536.00 | 536.00 | 970,300 |
| 28 May 2024 | 561.00 | 561.00 | 548.00 | 549.00 | 549.00 | 962,400 |
| 27 May 2024 | 562.00 | 565.00 | 551.00 | 560.00 | 560.00 | 941,000 |
| 24 May 2024 | 561.00 | 570.00 | 557.00 | 563.00 | 563.00 | 1,176,300 |
| 23 May 2024 | 566.00 | 575.00 | 556.00 | 575.00 | 575.00 | 1,539,900 |
| 22 May 2024 | 619.00 | 621.00 | 586.00 | 586.00 | 586.00 | 1,333,300 |
| 21 May 2024 | 638.00 | 643.00 | 619.00 | 619.00 | 619.00 | 774,900 |
| 20 May 2024 | 624.00 | 646.00 | 623.00 | 636.00 | 636.00 | 1,011,400 |
| 17 May 2024 | 624.00 | 630.00 | 612.00 | 622.00 | 622.00 | 974,800 |
| 16 May 2024 | 625.00 | 628.00 | 598.00 | 616.00 | 616.00 | 1,773,400 |
| 15 May 2024 | 631.00 | 635.00 | 616.00 | 628.00 | 628.00 | 2,344,400 |
| 14 May 2024 | 628.00 | 650.00 | 622.00 | 640.00 | 640.00 | 2,403,700 |
| 13 May 2024 | 653.00 | 659.00 | 648.00 | 648.00 | 648.00 | 3,087,800 |
| 10 May 2024 | 802.00 | 812.00 | 793.00 | 798.00 | 798.00 | 546,400 |
| 09 May 2024 | 802.00 | 805.00 | 795.00 | 799.00 | 799.00 | 288,800 |
| 08 May 2024 | 806.00 | 814.00 | 800.00 | 800.00 | 800.00 | 375,800 |
| 07 May 2024 | 803.00 | 814.00 | 802.00 | 806.00 | 806.00 | 280,900 |
| 02 May 2024 | 811.00 | 811.00 | 796.00 | 806.00 | 806.00 | 415,200 |
| 01 May 2024 | 812.00 | 814.00 | 796.00 | 813.00 | 813.00 | 355,400 |
| 30 Apr 2024 | 803.00 | 816.00 | 791.00 | 815.00 | 815.00 | 419,700 |
| 26 Apr 2024 | 785.00 | 798.00 | 773.00 | 797.00 | 797.00 | 800,300 |
| 25 Apr 2024 | 810.00 | 813.00 | 793.00 | 793.00 | 793.00 | 562,900 |
| 24 Apr 2024 | 809.00 | 822.00 | 809.00 | 813.00 | 813.00 | 410,000 |
| 23 Apr 2024 | 815.00 | 823.00 | 804.00 | 808.00 | 808.00 | 516,800 |
| 22 Apr 2024 | 787.00 | 812.00 | 785.00 | 811.00 | 811.00 | 574,400 |
| 19 Apr 2024 | 795.00 | 800.00 | 778.00 | 781.00 | 781.00 | 682,500 |
| 18 Apr 2024 | 800.00 | 812.00 | 799.00 | 799.00 | 799.00 | 344,300 |
| 17 Apr 2024 | 819.00 | 821.00 | 801.00 | 801.00 | 801.00 | 331,700 |
| 16 Apr 2024 | 816.00 | 827.00 | 811.00 | 825.00 | 825.00 | 310,100 |
| 15 Apr 2024 | 820.00 | 825.00 | 808.00 | 824.00 | 824.00 | 504,600 |
| 12 Apr 2024 | 825.00 | 841.00 | 821.00 | 835.00 | 835.00 | 1,426,100 |
| 11 Apr 2024 | 798.00 | 800.00 | 788.00 | 792.00 | 792.00 | 667,300 |
| 10 Apr 2024 | 810.00 | 821.00 | 807.00 | 808.00 | 808.00 | 306,500 |
| 09 Apr 2024 | 812.00 | 812.00 | 802.00 | 808.00 | 808.00 | 309,100 |
| 08 Apr 2024 | 815.00 | 823.00 | 803.00 | 812.00 | 812.00 | 427,200 |
| 05 Apr 2024 | 803.00 | 814.00 | 797.00 | 813.00 | 813.00 | 462,800 |
| 04 Apr 2024 | 818.00 | 818.00 | 805.00 | 808.00 | 808.00 | 699,900 |
| 03 Apr 2024 | 798.00 | 815.00 | 791.00 | 813.00 | 813.00 | 657,400 |
| 02 Apr 2024 | 825.00 | 828.00 | 797.00 | 804.00 | 804.00 | 1,371,300 |
| 01 Apr 2024 | 859.00 | 859.00 | 838.00 | 840.00 | 840.00 | 1,092,800 |
| 29 Mar 2024 | 853.00 | 857.00 | 846.00 | 857.00 | 857.00 | 384,500 |
| 28 Mar 2024 | 867.00 | 871.00 | 856.00 | 856.00 | 856.00 | 430,200 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 869.00 | 882.00 | 867.00 | 872.00 | 862.00 | 530,500 |
| 26 Mar 2024 | 868.00 | 873.00 | 862.00 | 867.00 | 857.06 | 386,000 |
| 25 Mar 2024 | 893.00 | 895.00 | 870.00 | 870.00 | 860.02 | 667,600 |
| 22 Mar 2024 | 896.00 | 900.00 | 880.00 | 896.00 | 885.72 | 442,700 |
| 21 Mar 2024 | 899.00 | 900.00 | 889.00 | 890.00 | 879.79 | 493,700 |
| 19 Mar 2024 | 876.00 | 892.00 | 866.00 | 884.00 | 873.86 | 651,500 |
| 18 Mar 2024 | 886.00 | 888.00 | 868.00 | 873.00 | 862.99 | 635,500 |
| 15 Mar 2024 | 872.00 | 888.00 | 871.00 | 885.00 | 874.85 | 925,800 |
| 14 Mar 2024 | 885.00 | 888.00 | 869.00 | 879.00 | 868.92 | 433,900 |
| 13 Mar 2024 | 887.00 | 897.00 | 882.00 | 889.00 | 878.81 | 560,700 |
| 12 Mar 2024 | 860.00 | 884.00 | 842.00 | 883.00 | 872.87 | 640,300 |
| 11 Mar 2024 | 869.00 | 876.00 | 856.00 | 864.00 | 854.09 | 810,100 |
| 08 Mar 2024 | 875.00 | 889.00 | 869.00 | 877.00 | 866.94 | 1,093,600 |
| 07 Mar 2024 | 900.00 | 900.00 | 885.00 | 890.00 | 879.79 | 579,100 |
| 06 Mar 2024 | 884.00 | 907.00 | 883.00 | 895.00 | 884.74 | 632,500 |
| 05 Mar 2024 | 899.00 | 903.00 | 887.00 | 891.00 | 880.78 | 773,600 |
| 04 Mar 2024 | 909.00 | 936.00 | 899.00 | 910.00 | 899.56 | 907,800 |
| 01 Mar 2024 | 900.00 | 909.00 | 890.00 | 895.00 | 884.74 | 1,093,600 |
| 29 Feb 2024 | 917.00 | 922.00 | 898.00 | 900.00 | 889.68 | 831,600 |
| 28 Feb 2024 | 938.00 | 964.00 | 930.00 | 930.00 | 919.33 | 746,900 |
| 27 Feb 2024 | 896.00 | 931.00 | 893.00 | 927.00 | 916.37 | 663,300 |
| 26 Feb 2024 | 901.00 | 906.00 | 891.00 | 899.00 | 888.69 | 1,188,300 |
| 22 Feb 2024 | 915.00 | 923.00 | 902.00 | 906.00 | 895.61 | 803,800 |
| 21 Feb 2024 | 927.00 | 936.00 | 903.00 | 911.00 | 900.55 | 1,194,300 |
| 20 Feb 2024 | 927.00 | 940.00 | 924.00 | 927.00 | 916.37 | 845,600 |
| 19 Feb 2024 | 928.00 | 940.00 | 921.00 | 928.00 | 917.36 | 631,300 |
| 16 Feb 2024 | 916.00 | 941.00 | 907.00 | 930.00 | 919.33 | 926,000 |
| 15 Feb 2024 | 955.00 | 958.00 | 894.00 | 901.00 | 890.67 | 1,605,200 |
| 14 Feb 2024 | 974.00 | 978.00 | 933.00 | 933.00 | 922.30 | 1,443,100 |
| 13 Feb 2024 | 1,002.00 | 1,007.00 | 987.00 | 988.00 | 976.67 | 703,500 |
| 09 Feb 2024 | 1,011.00 | 1,011.00 | 994.00 | 1,002.00 | 990.51 | 493,600 |
| 08 Feb 2024 | 1,003.00 | 1,018.00 | 995.00 | 1,010.00 | 998.42 | 529,900 |
| 07 Feb 2024 | 1,009.00 | 1,023.00 | 997.00 | 1,000.00 | 988.53 | 594,100 |
| 06 Feb 2024 | 1,045.00 | 1,045.00 | 1,006.00 | 1,008.00 | 996.44 | 1,114,100 |
| 05 Feb 2024 | 1,059.00 | 1,063.00 | 1,044.00 | 1,054.00 | 1,041.91 | 694,600 |
| 02 Feb 2024 | 1,058.00 | 1,070.00 | 1,052.00 | 1,054.00 | 1,041.91 | 525,300 |
| 01 Feb 2024 | 1,085.00 | 1,088.00 | 1,059.00 | 1,062.00 | 1,049.82 | 689,500 |
| 31 Jan 2024 | 1,050.00 | 1,106.00 | 1,049.00 | 1,095.00 | 1,082.44 | 1,054,900 |
| 30 Jan 2024 | 1,041.00 | 1,065.00 | 1,038.00 | 1,052.00 | 1,039.94 | 1,113,800 |
| 29 Jan 2024 | 1,045.00 | 1,056.00 | 1,018.00 | 1,030.00 | 1,018.19 | 2,294,700 |
| 26 Jan 2024 | 1,120.00 | 1,120.00 | 1,097.00 | 1,105.00 | 1,092.33 | 828,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.