Tokyo - Delayed Quote
JPY
JCR Pharmaceuticals Co., Ltd. (4552.T)
544.00
+33.00
(+6.46%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
521.00
550.00
520.00
544.00
544.00
1,900,600
Oct 29, 2026
516.00
521.00
509.00
511.00
511.00
2,021,100
Oct 28, 2026
510.00
524.00
505.00
512.00
512.00
870,500
Oct 27, 2026
514.00
514.00
506.00
510.00
510.00
511,500
Oct 26, 2026
513.00
520.00
511.00
517.00
517.00
665,500
Oct 23, 2026
535.00
536.00
519.00
523.00
523.00
760,500
Oct 22, 2026
540.00
544.00
530.00
534.00
534.00
757,900
Oct 21, 2026
527.00
544.00
523.00
532.00
532.00
951,600
Oct 20, 2026
529.00
538.00
519.00
522.00
522.00
955,300
Oct 19, 2026
532.00
538.00
527.00
534.00
534.00
611,600
Oct 16, 2026
542.00
554.00
536.00
542.00
542.00
705,300
Oct 15, 2026
525.00
544.00
522.00
536.00
536.00
1,578,600
Oct 14, 2026
523.00
539.00
518.00
523.00
523.00
989,900
Oct 13, 2026
509.00
542.00
506.00
533.00
533.00
1,561,300
Oct 9, 2026
527.00
537.00
507.00
529.00
529.00
3,247,700
Oct 8, 2026
480.00
487.00
471.00
483.00
483.00
974,800
Oct 7, 2026
488.00
496.00
481.00
481.00
481.00
1,028,800
Oct 6, 2026
512.00
517.00
487.00
490.00
490.00
2,034,400
Oct 5, 2026
550.00
559.00
500.00
503.00
503.00
3,625,900
Oct 2, 2026
499.00
502.00
484.00
484.00
484.00
576,000
Oct 1, 2026
497.00
504.00
486.00
502.00
502.00
542,600
Sep 30, 2026
500.00
508.00
491.00
502.00
502.00
451,200
Sep 29, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
505.00
508.00
496.00
497.00
497.00
558,800
Sep 28, 2026
515.00
523.00
511.00
511.00
501.00
425,500
Sep 25, 2026
510.00
516.00
506.00
515.00
504.92
410,900
Sep 24, 2026
516.00
516.00
501.00
501.00
491.20
695,300
Sep 18, 2026
517.00
522.00
515.00
516.00
505.90
352,300
Sep 17, 2026
510.00
517.00
509.00
515.00
504.92
242,600
Sep 16, 2026
515.00
518.00
507.00
509.00
499.04
347,700
Sep 15, 2026
520.00
522.00
513.00
516.00
505.90
259,000
Sep 14, 2026
503.00
519.00
499.00
519.00
508.84
566,100
Sep 11, 2026
511.00
517.00
506.00
512.00
501.98
638,000
Sep 10, 2026
522.00
525.00
515.00
521.00
510.80
378,900
Sep 9, 2026
530.00
531.00
523.00
524.00
513.75
407,700
Sep 8, 2026
526.00
532.00
523.00
528.00
517.67
465,800
Sep 7, 2026
524.00
536.00
523.00
528.00
517.67
413,700
Sep 4, 2026
527.00
531.00
521.00
525.00
514.73
301,100
Sep 3, 2026
525.00
532.00
524.00
527.00
516.69
295,500
Sep 2, 2026
528.00
533.00
522.00
523.00
512.77
424,600
Sep 1, 2026
523.00
538.00
523.00
538.00
527.47
468,100
Aug 31, 2026
535.00
541.00
523.00
523.00
512.77
507,400
Aug 28, 2026
535.00
544.00
534.00
543.00
532.37
406,400
Aug 27, 2026
528.00
543.00
526.00
532.00
521.59
400,900
Aug 26, 2026
530.00
546.00
529.00
535.00
524.53
633,600
Aug 25, 2026
526.00
529.00
515.00
520.00
509.82
283,000
Aug 24, 2026
529.00
534.00
525.00
526.00
515.71
223,800
Aug 21, 2026
540.00
543.00
529.00
529.00
518.65
454,400
Aug 20, 2026
538.00
546.00
534.00
546.00
535.32
657,800
Aug 19, 2026
532.00
532.00
524.00
528.00
517.67
608,000
Aug 18, 2026
502.00
531.00
502.00
525.00
514.73
1,132,800
Aug 17, 2026
521.00
524.00
496.00
498.00
488.25
862,300
Aug 14, 2026
525.00
531.00
522.00
526.00
515.71
433,400
Aug 13, 2026
514.00
528.00
512.00
527.00
516.69
610,900
Aug 12, 2026
500.00
512.00
498.00
509.00
499.04
526,100
Aug 10, 2026
507.00
522.00
503.00
508.00
498.06
638,500
Aug 7, 2026
490.00
500.00
484.00
500.00
490.22
542,800
Aug 6, 2026
489.00
500.00
486.00
493.00
483.35
537,200
Aug 5, 2026
470.00
491.00
468.00
489.00
479.43
665,500
Aug 4, 2026
471.00
476.00
461.00
471.00
461.78
802,500
Aug 3, 2026
482.00
485.00
466.00
474.00
464.72
729,500
Jul 31, 2026
470.00
480.00
453.00
479.00
469.63
1,705,000
Jul 30, 2026
513.00
517.00
503.00
504.00
494.14
595,500
Jul 29, 2026
518.00
524.00
512.00
517.00
506.88
499,500
Jul 28, 2026
531.00
532.00
516.00
518.00
507.86
494,200
Jul 27, 2026
520.00
534.00
516.00
532.00
521.59
388,400
Jul 24, 2026
515.00
521.00
512.00
517.00
506.88
368,400
Jul 23, 2026
525.00
528.00
521.00
521.00
510.80
206,800
Jul 22, 2026
525.00
529.00
521.00
522.00
511.78
455,000
Jul 21, 2026
511.00
528.00
510.00
523.00
512.77
417,000
Jul 17, 2026
523.00
526.00
502.00
511.00
501.00
489,400
Jul 16, 2026
523.00
543.00
521.00
522.00
511.78
851,100
Jul 15, 2026
491.00
531.00
488.00
524.00
513.75
1,408,100
Jul 14, 2026
478.00
491.00
478.00
489.00
479.43
606,500
Jul 13, 2026
472.00
482.00
472.00
476.00
466.68
474,100
Jul 10, 2026
474.00
480.00
470.00
477.00
467.67
689,900
Jul 9, 2026
456.00
478.00
455.00
474.00
464.72
663,100
Jul 8, 2026
457.00
462.00
454.00
456.00
447.08
712,100
Jul 7, 2026
459.00
464.00
456.00
460.00
451.00
692,200
Jul 6, 2026
456.00
464.00
454.00
458.00
449.04
519,900
Jul 3, 2026
470.00
473.00
455.00
455.00
446.10
914,100
Jul 2, 2026
460.00
464.00
452.00
455.00
446.10
752,900
Jul 1, 2026
455.00
459.00
449.00
456.00
447.08
550,800
Jun 30, 2026
459.00
467.00
457.00
463.00
453.94
585,300
Jun 29, 2026
452.00
462.00
451.00
461.00
451.98
672,400
Jun 26, 2026
454.00
456.00
444.00
445.00
436.29
808,200
Jun 25, 2026
466.00
468.00
454.00
454.00
445.12
495,900
Jun 24, 2026
456.00
464.00
455.00
461.00
451.98
447,600
Jun 23, 2026
451.00
459.00
450.00
455.00
446.10
388,200
Jun 22, 2026
455.00
469.00
450.00
456.00
447.08
487,000
Jun 19, 2026
468.00
474.00
454.00
457.00
448.06
855,600
Jun 18, 2026
466.00
478.00
460.00
475.00
465.70
681,700
Jun 17, 2026
464.00
479.00
455.00
466.00
456.88
1,118,200
Jun 16, 2026
456.00
456.00
448.00
448.00
439.23
403,100
Jun 15, 2026
461.00
463.00
454.00
455.00
446.10
390,200
Jun 12, 2026
455.00
460.00
448.00
449.00
440.21
612,400
Jun 11, 2026
451.00
456.00
447.00
451.00
442.17
459,500
Jun 10, 2026
457.00
461.00
449.00
458.00
449.04
567,600
Jun 9, 2026
458.00
462.00
453.00
456.00
447.08
583,200
Jun 8, 2026
450.00
461.00
449.00
458.00
449.04
1,103,500
Jun 5, 2026
449.00
468.00
449.00
466.00
456.88
833,100
Jun 4, 2026
446.00
460.00
445.00
457.00
448.06
576,300
Jun 3, 2026
462.00
463.00
453.00
453.00
444.14
1,050,600
Jun 2, 2026
459.00
472.00
456.00
463.00
453.94
732,600
Jun 1, 2026
492.00
492.00
460.00
465.00
455.90
1,297,700
May 29, 2026
499.00
508.00
496.00
497.00
487.27
654,200
May 28, 2026
496.00
501.00
487.00
495.00
485.31
469,500
May 27, 2026
492.00
499.00
489.00
496.00
486.29
474,500
May 26, 2026
489.00
495.00
481.00
492.00
482.37
812,600
May 25, 2026
499.00
503.00
487.00
494.00
484.33
774,300
May 22, 2026
514.00
520.00
506.00
506.00
496.10
597,300
May 21, 2026
501.00
514.00
501.00
506.00
496.10
899,100
May 20, 2026
499.00
500.00
487.00
493.00
483.35
701,800
May 19, 2026
500.00
509.00
499.00
501.00
491.20
1,112,100
May 18, 2026
515.00
516.00
495.00
502.00
492.18
1,111,400
May 15, 2026
539.00
543.00
521.00
522.00
511.78
879,900
May 14, 2026
543.00
550.00
533.00
536.00
525.51
1,272,400
May 13, 2026
558.00
582.00
551.00
563.00
551.98
747,300
May 12, 2026
574.00
579.00
550.00
558.00
547.08
873,200
May 11, 2026
544.00
546.00
539.00
542.00
531.39
333,600
May 8, 2026
545.00
548.00
537.00
544.00
533.35
501,100
May 7, 2026
549.00
552.00
543.00
548.00
537.28
327,700
May 1, 2026
548.00
549.00
542.00
543.00
532.37
419,500
Apr 30, 2026
550.00
552.00
542.00
546.00
535.32
627,100
Apr 28, 2026
558.00
561.00
551.00
561.00
550.02
504,500
Apr 27, 2026
564.00
568.00
554.00
558.00
547.08
512,800
Apr 24, 2026
572.00
575.00
565.00
573.00
561.79
355,600
Apr 23, 2026
575.00
580.00
571.00
574.00
562.77
356,800
Apr 22, 2026
590.00
596.00
578.00
578.00
566.69
506,500
Apr 21, 2026
602.00
606.00
594.00
597.00
585.32
409,500
Apr 20, 2026
616.00
617.00
601.00
607.00
595.12
739,200
Apr 17, 2026
625.00
643.00
614.00
616.00
603.95
2,048,300
Apr 16, 2026
570.00
579.00
569.00
571.00
559.83
370,300
Apr 15, 2026
552.00
569.00
551.00
569.00
557.86
501,000
Apr 14, 2026
558.00
564.00
547.00
548.00
537.28
363,000
Apr 13, 2026
561.00
563.00
551.00
553.00
542.18
398,600
Apr 10, 2026
568.00
576.00
562.00
563.00
551.98
454,500
Apr 9, 2026
585.00
589.00
568.00
570.00
558.85
521,400
Apr 8, 2026
580.00
583.00
574.00
580.00
568.65
698,600
Apr 7, 2026
582.00
583.00
564.00
570.00
558.85
760,900
Apr 6, 2026
584.00
587.00
575.00
575.00
563.75
821,200
Apr 3, 2026
589.00
594.00
580.00
580.00
568.65
363,200
Apr 2, 2026
595.00
607.00
583.00
586.00
574.53
480,500
Apr 1, 2026
586.00
595.00
582.00
594.00
582.38
460,100
Mar 31, 2026
570.00
583.00
568.00
568.00
556.88
464,400
Mar 30, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
569.00
580.00
566.00
576.00
564.73
437,300
Mar 27, 2026
592.00
603.00
588.00
601.00
579.43
651,800
Mar 26, 2026
598.00
599.00
578.00
588.00
566.90
758,400
Mar 25, 2026
606.00
613.00
604.00
607.00
585.22
366,200
Mar 24, 2026
588.00
596.00
587.00
596.00
574.61
314,900
Mar 23, 2026
577.00
578.00
565.00
570.00
549.55
712,900
Mar 19, 2026
601.00
606.00
596.00
597.00
575.58
785,700
Mar 18, 2026
611.00
616.00
607.00
616.00
593.90
225,300
Mar 17, 2026
610.00
617.00
602.00
605.00
583.29
371,100
Mar 16, 2026
614.00
615.00
598.00
600.00
578.47
555,500
Mar 13, 2026
616.00
624.00
609.00
615.00
592.93
363,000
Mar 12, 2026
640.00
642.00
615.00
622.00
599.68
437,400
Mar 11, 2026
645.00
660.00
643.00
648.00
624.75
362,800
Mar 10, 2026
620.00
636.00
615.00
636.00
613.18
388,300
Mar 9, 2026
598.00
611.00
594.00
610.00
588.11
611,700
Mar 6, 2026
611.00
625.00
607.00
623.00
600.65
489,200
Mar 5, 2026
629.00
630.00
612.00
620.00
597.75
600,000
Mar 4, 2026
613.00
617.00
588.00
596.00
574.61
1,207,800
Mar 3, 2026
652.00
654.00
629.00
631.00
608.36
759,100
Mar 2, 2026
681.00
681.00
660.00
660.00
636.32
740,200
Feb 27, 2026
679.00
697.00
678.00
694.00
669.10
513,700
Feb 26, 2026
681.00
687.00
676.00
679.00
654.64
348,200
Feb 25, 2026
695.00
695.00
677.00
680.00
655.60
378,900
Feb 24, 2026
680.00
704.00
678.00
686.00
661.38
840,900
Feb 20, 2026
688.00
699.00
670.00
678.00
653.67
729,700
Feb 19, 2026
670.00
679.00
665.00
678.00
653.67
372,100
Feb 18, 2026
664.00
677.00
662.00
671.00
646.92
417,900
Feb 17, 2026
661.00
672.00
657.00
663.00
639.21
524,500
Feb 16, 2026
663.00
668.00
657.00
663.00
639.21
468,900
Feb 13, 2026
662.00
666.00
651.00
659.00
635.35
456,900
Feb 12, 2026
680.00
684.00
664.00
666.00
642.10
549,700
Feb 10, 2026
652.00
690.00
652.00
681.00
656.56
959,100
Feb 9, 2026
650.00
650.00
641.00
648.00
624.75
461,100
Feb 6, 2026
646.00
646.00
630.00
642.00
618.96
473,400
Feb 5, 2026
650.00
663.00
647.00
647.00
623.78
1,318,900
Feb 4, 2026
610.00
617.00
606.00
614.00
591.97
656,000
Feb 3, 2026
613.00
616.00
607.00
610.00
588.11
578,500
Feb 2, 2026
646.00
646.00
606.00
606.00
584.26
1,469,200
Jan 30, 2026
630.00
645.00
630.00
645.00
621.86
715,800
Jan 29, 2026
601.00
630.00
591.00
630.00
607.39
2,056,100
Jan 28, 2026
668.00
672.00
658.00
658.00
634.39
900,300
Jan 27, 2026
675.00
677.00
660.00
675.00
650.78
604,600
Jan 26, 2026
688.00
690.00
678.00
678.00
653.67
586,700
Jan 23, 2026
682.00
696.00
682.00
695.00
670.06
344,600
Jan 22, 2026
685.00
689.00
681.00
682.00
657.53
259,600
Jan 21, 2026
684.00
686.00
675.00
678.00
653.67
496,600
Jan 20, 2026
690.00
694.00
686.00
694.00
669.10
396,500
Jan 19, 2026
711.00
713.00
688.00
694.00
669.10
839,800
Jan 16, 2026
703.00
725.00
699.00
719.00
693.20
859,200
Jan 15, 2026
704.00
713.00
703.00
708.00
682.60
452,200
Jan 14, 2026
705.00
706.00
698.00
703.00
677.77
339,900
Jan 13, 2026
707.00
714.00
696.00
696.00
671.03
626,600
Jan 9, 2026
712.00
718.00
695.00
707.00
681.63
556,100
Jan 8, 2026
704.00
716.00
702.00
710.00
684.52
453,500
Jan 7, 2026
700.00
716.00
697.00
704.00
678.74
832,600
Jan 6, 2026
684.00
700.00
684.00
700.00
674.88
492,200
Jan 5, 2026
715.00
719.00
691.00
691.00
666.20
852,200
Dec 30, 2025
727.00
730.00
709.00
712.00
686.45
566,000
Dec 29, 2025
724.00
730.00
719.00
727.00
700.91
785,600
Dec 26, 2025
725.00
728.00
714.00
719.00
693.20
480,700
Dec 25, 2025
729.00
734.00
723.00
728.00
701.88
350,100
Dec 24, 2025
743.00
745.00
720.00
725.00
698.98
442,500
Dec 23, 2025
728.00
753.00
725.00
738.00
711.52
680,700
Dec 22, 2025
724.00
734.00
714.00
721.00
695.13
559,100
Dec 19, 2025
731.00
731.00
714.00
721.00
695.13
908,600
Dec 18, 2025
715.00
737.00
712.00
731.00
704.77
623,300
Dec 17, 2025
725.00
737.00
716.00
719.00
693.20
817,800
Dec 16, 2025
750.00
757.00
736.00
738.00
711.52
551,900
Dec 15, 2025
749.00
765.00
746.00
756.00
728.87
527,600
Dec 12, 2025
746.00
751.00
733.00
746.00
719.23
659,100
Dec 11, 2025
754.00
754.00
725.00
732.00
705.73
700,600
Dec 10, 2025
748.00
763.00
736.00
754.00
726.94
925,200
Dec 9, 2025
710.00
733.00
709.00
733.00
706.70
519,200
Dec 8, 2025
717.00
733.00
717.00
719.00
693.20
570,300
Dec 5, 2025
704.00
742.00
702.00
717.00
691.27
1,256,100
Dec 4, 2025
721.00
724.00
700.00
706.00
680.67
979,700
Dec 3, 2025
730.00
734.00
706.00
719.00
693.20
1,459,900
Dec 2, 2025
753.00
785.00
736.00
742.00
715.38
1,864,600
Dec 1, 2025
783.00
807.00
758.00
762.00
734.66
2,431,800
Nov 28, 2025
742.00
824.00
739.00
783.00
754.90
4,116,400
Nov 27, 2025
719.00
749.00
697.00
733.00
706.70
1,953,300
Nov 26, 2025
664.00
720.00
661.00
719.00
693.20
2,004,400
Nov 25, 2025
663.00
675.00
650.00
657.00
633.43
1,172,000
Nov 21, 2025
631.00
656.00
630.00
656.00
632.46
1,053,800
Nov 20, 2025
628.00
639.00
625.00
635.00
612.21
676,400
Nov 19, 2025
626.00
633.00
623.00
625.00
602.57
549,800
Nov 18, 2025
626.00
635.00
621.00
627.00
604.50
595,800
Nov 17, 2025
640.00
640.00
627.00
633.00
610.29
534,700
Nov 14, 2025
625.00
646.00
618.00
640.00
617.03
1,122,600
Nov 13, 2025
623.00
635.00
621.00
622.00
599.68
740,000
Nov 12, 2025
610.00
626.00
609.00
621.00
598.72
699,800
Nov 11, 2025
610.00
610.00
595.00
605.00
583.29
626,000
Nov 10, 2025
613.00
614.00
600.00
605.00
583.29
518,000
Nov 7, 2025
617.00
621.00
610.00
613.00
591.00
573,300
Nov 6, 2025
613.00
622.00
608.00
617.00
594.86
804,100
Nov 5, 2025
614.00
618.00
592.00
609.00
587.15
968,700
Nov 4, 2025
605.00
621.00
594.00
615.00
592.93
1,532,000
Oct 31, 2025
625.00
643.00
592.00
598.00
576.54
3,351,600
Oct 30, 2025
580.00
676.00
578.00
655.00
631.50
5,411,800
