PeptiDream Inc. (4587.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 2,021.00 | 2,121.00 | 2,006.00 | 2,081.00 | 2,081.00 | 3,447,900 |
| 30 Apr 2024 | 1,917.00 | 2,022.00 | 1,910.00 | 2,022.00 | 2,022.00 | 1,503,200 |
| 26 Apr 2024 | 1,590.00 | 1,624.50 | 1,572.00 | 1,622.00 | 1,622.00 | 856,100 |
| 25 Apr 2024 | 1,630.00 | 1,650.50 | 1,588.50 | 1,595.50 | 1,595.50 | 828,200 |
| 24 Apr 2024 | 1,631.00 | 1,645.00 | 1,604.00 | 1,613.00 | 1,613.00 | 1,043,200 |
| 23 Apr 2024 | 1,585.00 | 1,622.00 | 1,564.50 | 1,622.00 | 1,622.00 | 1,230,200 |
| 22 Apr 2024 | 1,478.50 | 1,524.00 | 1,474.00 | 1,517.50 | 1,517.50 | 449,900 |
| 19 Apr 2024 | 1,490.00 | 1,491.00 | 1,431.00 | 1,468.50 | 1,468.50 | 881,300 |
| 18 Apr 2024 | 1,497.00 | 1,542.00 | 1,474.50 | 1,518.50 | 1,518.50 | 553,100 |
| 17 Apr 2024 | 1,538.00 | 1,545.00 | 1,463.00 | 1,490.50 | 1,490.50 | 709,800 |
| 16 Apr 2024 | 1,500.00 | 1,563.00 | 1,494.00 | 1,534.50 | 1,534.50 | 827,100 |
| 15 Apr 2024 | 1,520.00 | 1,558.00 | 1,520.00 | 1,523.50 | 1,523.50 | 595,900 |
| 12 Apr 2024 | 1,524.00 | 1,562.00 | 1,520.00 | 1,547.00 | 1,547.00 | 554,800 |
| 11 Apr 2024 | 1,525.00 | 1,557.50 | 1,511.50 | 1,528.00 | 1,528.00 | 653,900 |
| 10 Apr 2024 | 1,560.00 | 1,586.00 | 1,550.00 | 1,559.00 | 1,559.00 | 783,000 |
| 09 Apr 2024 | 1,549.50 | 1,562.00 | 1,534.50 | 1,541.00 | 1,541.00 | 802,300 |
| 08 Apr 2024 | 1,500.00 | 1,555.00 | 1,496.50 | 1,521.00 | 1,521.00 | 1,043,300 |
| 05 Apr 2024 | 1,461.00 | 1,530.00 | 1,460.00 | 1,497.50 | 1,497.50 | 979,300 |
| 04 Apr 2024 | 1,463.00 | 1,495.50 | 1,444.00 | 1,461.00 | 1,461.00 | 663,500 |
| 03 Apr 2024 | 1,500.00 | 1,510.00 | 1,430.00 | 1,436.00 | 1,436.00 | 1,241,300 |
| 02 Apr 2024 | 1,423.00 | 1,492.50 | 1,420.50 | 1,483.50 | 1,483.50 | 1,046,700 |
| 01 Apr 2024 | 1,447.50 | 1,450.00 | 1,421.00 | 1,426.00 | 1,426.00 | 405,600 |
| 29 Mar 2024 | 1,412.50 | 1,428.00 | 1,405.50 | 1,423.00 | 1,423.00 | 225,600 |
| 28 Mar 2024 | 1,393.50 | 1,444.00 | 1,390.00 | 1,412.50 | 1,412.50 | 537,600 |
| 27 Mar 2024 | 1,452.00 | 1,461.00 | 1,405.50 | 1,406.00 | 1,406.00 | 545,800 |
| 26 Mar 2024 | 1,407.00 | 1,419.00 | 1,378.50 | 1,412.50 | 1,412.50 | 612,400 |
| 25 Mar 2024 | 1,419.50 | 1,457.50 | 1,416.00 | 1,429.50 | 1,429.50 | 587,900 |
| 22 Mar 2024 | 1,447.00 | 1,454.00 | 1,407.50 | 1,422.00 | 1,422.00 | 486,300 |
| 21 Mar 2024 | 1,380.00 | 1,433.50 | 1,372.00 | 1,425.00 | 1,425.00 | 696,800 |
| 19 Mar 2024 | 1,355.00 | 1,386.50 | 1,351.00 | 1,369.00 | 1,369.00 | 589,400 |
| 18 Mar 2024 | 1,355.00 | 1,399.50 | 1,355.00 | 1,375.50 | 1,375.50 | 665,300 |
| 15 Mar 2024 | 1,355.50 | 1,383.00 | 1,352.50 | 1,355.50 | 1,355.50 | 468,200 |
| 14 Mar 2024 | 1,387.00 | 1,394.50 | 1,345.50 | 1,367.00 | 1,367.00 | 867,900 |
| 13 Mar 2024 | 1,412.00 | 1,473.50 | 1,407.50 | 1,408.50 | 1,408.50 | 1,091,500 |
| 12 Mar 2024 | 1,381.00 | 1,422.50 | 1,365.50 | 1,419.00 | 1,419.00 | 661,000 |
| 11 Mar 2024 | 1,400.00 | 1,426.00 | 1,384.00 | 1,406.50 | 1,406.50 | 565,600 |
| 08 Mar 2024 | 1,400.00 | 1,442.00 | 1,380.50 | 1,423.00 | 1,423.00 | 832,900 |
| 07 Mar 2024 | 1,452.00 | 1,453.00 | 1,405.00 | 1,422.00 | 1,422.00 | 789,600 |
| 06 Mar 2024 | 1,440.00 | 1,494.00 | 1,433.50 | 1,463.50 | 1,463.50 | 697,900 |
| 05 Mar 2024 | 1,468.00 | 1,470.00 | 1,414.00 | 1,452.00 | 1,452.00 | 1,678,200 |
| 04 Mar 2024 | 1,522.00 | 1,541.00 | 1,470.00 | 1,486.50 | 1,486.50 | 1,122,700 |
| 01 Mar 2024 | 1,555.00 | 1,582.50 | 1,522.50 | 1,533.50 | 1,533.50 | 765,400 |
| 29 Feb 2024 | 1,589.00 | 1,598.00 | 1,570.00 | 1,576.50 | 1,576.50 | 689,300 |
| 28 Feb 2024 | 1,580.00 | 1,648.00 | 1,564.00 | 1,597.50 | 1,597.50 | 981,400 |
| 27 Feb 2024 | 1,525.50 | 1,592.00 | 1,522.00 | 1,574.00 | 1,574.00 | 912,600 |
| 26 Feb 2024 | 1,539.00 | 1,555.00 | 1,511.50 | 1,521.50 | 1,521.50 | 651,700 |
| 22 Feb 2024 | 1,560.00 | 1,586.50 | 1,516.50 | 1,529.00 | 1,529.00 | 898,900 |
| 21 Feb 2024 | 1,587.00 | 1,594.00 | 1,521.00 | 1,556.50 | 1,556.50 | 1,145,900 |
| 20 Feb 2024 | 1,559.50 | 1,642.00 | 1,543.00 | 1,614.00 | 1,614.00 | 1,710,500 |
| 19 Feb 2024 | 1,520.00 | 1,566.50 | 1,506.50 | 1,550.00 | 1,550.00 | 1,046,000 |
| 16 Feb 2024 | 1,535.00 | 1,567.50 | 1,461.00 | 1,505.00 | 1,505.00 | 1,802,500 |
| 15 Feb 2024 | 1,393.50 | 1,514.50 | 1,388.50 | 1,479.00 | 1,479.00 | 3,403,900 |
| 14 Feb 2024 | 1,269.00 | 1,277.00 | 1,242.00 | 1,243.50 | 1,243.50 | 718,600 |
| 13 Feb 2024 | 1,304.00 | 1,323.00 | 1,272.00 | 1,286.50 | 1,286.50 | 737,800 |
| 09 Feb 2024 | 1,287.00 | 1,309.00 | 1,276.00 | 1,282.00 | 1,282.00 | 526,100 |
| 08 Feb 2024 | 1,285.50 | 1,305.50 | 1,257.50 | 1,287.00 | 1,287.00 | 529,100 |
| 07 Feb 2024 | 1,344.00 | 1,346.50 | 1,284.00 | 1,301.50 | 1,301.50 | 786,900 |
| 06 Feb 2024 | 1,273.00 | 1,344.50 | 1,264.00 | 1,324.00 | 1,324.00 | 1,080,300 |
| 05 Feb 2024 | 1,239.00 | 1,285.00 | 1,224.50 | 1,274.00 | 1,274.00 | 672,100 |
| 02 Feb 2024 | 1,250.00 | 1,259.50 | 1,226.50 | 1,226.50 | 1,226.50 | 827,800 |
| 01 Feb 2024 | 1,275.50 | 1,295.50 | 1,252.50 | 1,256.00 | 1,256.00 | 821,200 |
| 31 Jan 2024 | 1,296.00 | 1,308.50 | 1,277.00 | 1,304.00 | 1,304.00 | 643,800 |
| 30 Jan 2024 | 1,341.00 | 1,346.00 | 1,304.00 | 1,310.00 | 1,310.00 | 715,900 |
| 29 Jan 2024 | 1,336.00 | 1,359.50 | 1,336.00 | 1,353.00 | 1,353.00 | 467,200 |
| 26 Jan 2024 | 1,332.50 | 1,351.50 | 1,320.50 | 1,332.00 | 1,332.00 | 519,300 |
| 25 Jan 2024 | 1,319.50 | 1,358.50 | 1,312.50 | 1,347.00 | 1,347.00 | 755,900 |
| 24 Jan 2024 | 1,398.50 | 1,400.50 | 1,349.00 | 1,349.50 | 1,349.50 | 577,700 |
| 23 Jan 2024 | 1,380.50 | 1,401.50 | 1,361.00 | 1,381.00 | 1,381.00 | 598,800 |
| 22 Jan 2024 | 1,387.50 | 1,414.00 | 1,360.00 | 1,376.50 | 1,376.50 | 701,100 |
| 19 Jan 2024 | 1,333.50 | 1,396.00 | 1,330.00 | 1,378.00 | 1,378.00 | 901,800 |
| 18 Jan 2024 | 1,345.00 | 1,346.00 | 1,307.00 | 1,340.50 | 1,340.50 | 785,100 |
| 17 Jan 2024 | 1,389.00 | 1,396.50 | 1,357.00 | 1,357.50 | 1,357.50 | 984,700 |
| 16 Jan 2024 | 1,430.00 | 1,430.00 | 1,377.50 | 1,417.00 | 1,417.00 | 526,600 |
| 15 Jan 2024 | 1,430.00 | 1,430.00 | 1,377.50 | 1,398.50 | 1,398.50 | 308,400 |
| 12 Jan 2024 | 1,467.00 | 1,475.00 | 1,412.50 | 1,434.50 | 1,434.50 | 751,900 |
| 11 Jan 2024 | 1,453.00 | 1,462.50 | 1,430.50 | 1,455.50 | 1,455.50 | 1,014,600 |
| 10 Jan 2024 | 1,419.50 | 1,440.00 | 1,392.00 | 1,431.00 | 1,431.00 | 908,800 |
| 09 Jan 2024 | 1,430.00 | 1,440.50 | 1,401.00 | 1,427.50 | 1,427.50 | 1,001,300 |
| 05 Jan 2024 | 1,490.00 | 1,494.00 | 1,400.00 | 1,406.00 | 1,406.00 | 1,714,000 |
| 04 Jan 2024 | 1,480.00 | 1,511.50 | 1,461.00 | 1,508.00 | 1,508.00 | 1,266,200 |
| 29 Dec 2023 | 1,440.00 | 1,494.50 | 1,421.00 | 1,486.50 | 1,486.50 | 1,462,100 |
| 28 Dec 2023 | 1,454.00 | 1,455.50 | 1,411.50 | 1,447.00 | 1,447.00 | 1,349,000 |
| 27 Dec 2023 | 1,399.00 | 1,473.00 | 1,392.00 | 1,457.50 | 1,457.50 | 1,876,800 |
| 26 Dec 2023 | 1,386.00 | 1,422.00 | 1,362.00 | 1,369.00 | 1,369.00 | 1,486,400 |
| 25 Dec 2023 | 1,346.00 | 1,413.50 | 1,344.50 | 1,383.50 | 1,383.50 | 2,638,600 |
| 22 Dec 2023 | 1,261.00 | 1,369.50 | 1,260.00 | 1,319.00 | 1,319.00 | 2,978,300 |
| 21 Dec 2023 | 1,220.00 | 1,251.00 | 1,209.00 | 1,231.00 | 1,231.00 | 1,234,900 |
| 20 Dec 2023 | 1,215.00 | 1,217.00 | 1,191.00 | 1,200.50 | 1,200.50 | 644,100 |
| 19 Dec 2023 | 1,193.50 | 1,229.50 | 1,191.00 | 1,222.50 | 1,222.50 | 728,600 |
| 18 Dec 2023 | 1,193.00 | 1,216.00 | 1,181.50 | 1,189.50 | 1,189.50 | 496,500 |
| 15 Dec 2023 | 1,212.00 | 1,235.00 | 1,206.50 | 1,223.00 | 1,223.00 | 773,800 |
| 14 Dec 2023 | 1,226.00 | 1,226.00 | 1,178.50 | 1,194.00 | 1,194.00 | 535,900 |
| 13 Dec 2023 | 1,200.00 | 1,224.00 | 1,200.00 | 1,208.50 | 1,208.50 | 642,400 |
| 12 Dec 2023 | 1,208.00 | 1,232.00 | 1,186.00 | 1,186.00 | 1,186.00 | 728,500 |
| 11 Dec 2023 | 1,185.00 | 1,214.50 | 1,176.50 | 1,184.50 | 1,184.50 | 597,400 |
| 08 Dec 2023 | 1,203.00 | 1,212.50 | 1,162.00 | 1,168.50 | 1,168.50 | 1,071,800 |
| 07 Dec 2023 | 1,259.50 | 1,274.00 | 1,218.00 | 1,218.00 | 1,218.00 | 706,900 |
| 06 Dec 2023 | 1,237.50 | 1,269.00 | 1,237.50 | 1,265.50 | 1,265.50 | 667,600 |
| 05 Dec 2023 | 1,270.00 | 1,278.50 | 1,232.50 | 1,235.00 | 1,235.00 | 648,000 |
| 04 Dec 2023 | 1,259.50 | 1,307.00 | 1,253.00 | 1,282.50 | 1,282.50 | 739,100 |
| *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.