Kaken Pharmaceutical Co., Ltd. (4521.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4521.T Historical Return
If you invested ¥1000 in Kaken Pharmaceutical Co., Ltd. (4521.T) 10 years ago, it would be worth ¥830.47 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥941.86, while ¥1000 invested 1 year ago would be worth ¥999.33. This corresponds to total returns of -16.95%, -5.81%, -0.07%, respectively, with annualized returns of -1.84%, -1.19%, -0.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4521.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,880 | 3,795 | 3,795 | 3,920 | 3,795 | 485,000 |
| July 30, 2026 | 3,970 | 3,910 | 3,910 | 3,970 | 3,885 | 152,100 |
| July 29, 2026 | 3,930 | 3,990 | 3,990 | 4,030 | 3,905 | 266,300 |
| July 28, 2026 | 3,900 | 3,910 | 3,910 | 3,940 | 3,895 | 100,000 |
| July 27, 2026 | 3,890 | 3,915 | 3,915 | 3,925 | 3,875 | 143,100 |
| July 24, 2026 | 3,870 | 3,890 | 3,890 | 3,895 | 3,855 | 56,100 |
| July 23, 2026 | 3,890 | 3,870 | 3,870 | 3,890 | 3,860 | 63,100 |
| July 22, 2026 | 3,900 | 3,890 | 3,890 | 3,915 | 3,875 | 114,600 |
| July 21, 2026 | 3,885 | 3,900 | 3,900 | 3,900 | 3,850 | 106,100 |
| July 17, 2026 | 3,860 | 3,860 | 3,860 | 3,895 | 3,840 | 87,900 |
| July 16, 2026 | 3,870 | 3,875 | 3,875 | 3,900 | 3,855 | 68,900 |
| July 15, 2026 | 3,850 | 3,850 | 3,850 | 3,860 | 3,820 | 89,900 |
| July 14, 2026 | 3,845 | 3,825 | 3,825 | 3,870 | 3,825 | 71,600 |
| July 13, 2026 | 3,840 | 3,810 | 3,810 | 3,865 | 3,805 | 56,600 |
| July 10, 2026 | 3,830 | 3,840 | 3,840 | 3,850 | 3,820 | 84,100 |
| July 09, 2026 | 3,815 | 3,830 | 3,830 | 3,850 | 3,805 | 63,500 |
| July 08, 2026 | 3,795 | 3,815 | 3,815 | 3,845 | 3,785 | 122,000 |
| July 07, 2026 | 3,850 | 3,765 | 3,765 | 3,865 | 3,765 | 277,500 |
| July 06, 2026 | 3,850 | 3,850 | 3,850 | 3,885 | 3,840 | 83,500 |
| July 03, 2026 | 3,860 | 3,825 | 3,825 | 3,875 | 3,825 | 97,200 |
| July 02, 2026 | 3,850 | 3,825 | 3,825 | 3,860 | 3,800 | 113,000 |
| July 01, 2026 | 3,825 | 3,825 | 3,825 | 3,830 | 3,790 | 122,000 |
| June 30, 2026 | 3,855 | 3,845 | 3,845 | 3,855 | 3,820 | 84,000 |
| June 29, 2026 | 3,865 | 3,850 | 3,850 | 3,870 | 3,830 | 127,000 |
| June 26, 2026 | 3,845 | 3,830 | 3,830 | 3,880 | 3,810 | 89,100 |
| June 25, 2026 | 3,900 | 3,845 | 3,845 | 3,905 | 3,835 | 87,700 |
| June 24, 2026 | 3,815 | 3,880 | 3,880 | 3,910 | 3,800 | 100,300 |
| June 23, 2026 | 3,765 | 3,800 | 3,800 | 3,815 | 3,765 | 86,700 |
| June 22, 2026 | 3,795 | 3,760 | 3,760 | 3,805 | 3,760 | 67,800 |
| June 19, 2026 | 3,765 | 3,785 | 3,785 | 3,795 | 3,755 | 186,300 |
| June 18, 2026 | 3,820 | 3,800 | 3,800 | 3,830 | 3,790 | 103,800 |
| June 17, 2026 | 3,840 | 3,815 | 3,815 | 3,880 | 3,815 | 130,000 |
| June 16, 2026 | 3,805 | 3,770 | 3,770 | 3,805 | 3,750 | 112,200 |
| June 15, 2026 | 3,870 | 3,830 | 3,830 | 3,875 | 3,815 | 80,500 |
| June 12, 2026 | 3,820 | 3,860 | 3,860 | 3,860 | 3,820 | 98,100 |
| June 11, 2026 | 3,820 | 3,855 | 3,855 | 3,855 | 3,780 | 75,300 |
| June 10, 2026 | 3,820 | 3,820 | 3,820 | 3,840 | 3,810 | 85,900 |
| June 09, 2026 | 3,800 | 3,820 | 3,820 | 3,825 | 3,790 | 116,800 |
| June 08, 2026 | 3,780 | 3,810 | 3,810 | 3,835 | 3,780 | 114,500 |
| June 05, 2026 | 3,800 | 3,780 | 3,780 | 3,850 | 3,770 | 80,800 |
| June 04, 2026 | 3,805 | 3,765 | 3,765 | 3,805 | 3,745 | 95,500 |
| June 03, 2026 | 3,785 | 3,785 | 3,785 | 3,805 | 3,760 | 112,700 |
| June 02, 2026 | 3,830 | 3,785 | 3,785 | 3,845 | 3,785 | 129,900 |
| June 01, 2026 | 3,980 | 3,895 | 3,895 | 4,000 | 3,870 | 142,700 |
| May 29, 2026 | 3,990 | 3,980 | 3,980 | 4,050 | 3,980 | 92,300 |
| May 28, 2026 | 4,065 | 3,990 | 3,990 | 4,070 | 3,985 | 125,500 |
| May 27, 2026 | 4,030 | 4,065 | 4,065 | 4,065 | 4,015 | 137,500 |
| May 26, 2026 | 4,040 | 4,080 | 4,080 | 4,085 | 4,000 | 87,300 |
| May 25, 2026 | 4,080 | 4,085 | 4,085 | 4,125 | 4,055 | 93,100 |
| May 22, 2026 | 4,085 | 4,105 | 4,105 | 4,145 | 4,085 | 66,400 |
| May 21, 2026 | 4,155 | 4,100 | 4,100 | 4,170 | 4,095 | 105,000 |
| May 20, 2026 | 4,195 | 4,155 | 4,155 | 4,230 | 4,130 | 120,800 |
| May 19, 2026 | 4,175 | 4,165 | 4,165 | 4,190 | 4,140 | 112,800 |
| May 18, 2026 | 4,125 | 4,160 | 4,160 | 4,175 | 4,090 | 165,800 |
| May 15, 2026 | 4,230 | 4,150 | 4,150 | 4,230 | 4,115 | 176,800 |
| May 14, 2026 | 3,980 | 4,225 | 4,225 | 4,235 | 3,905 | 262,700 |
| May 13, 2026 | 4,045 | 4,010 | 4,010 | 4,060 | 4,010 | 115,800 |
| May 12, 2026 | 4,075 | 4,055 | 4,055 | 4,100 | 4,025 | 100,200 |
| May 11, 2026 | 4,005 | 4,075 | 4,075 | 4,085 | 4,005 | 178,500 |
| May 08, 2026 | 4,060 | 4,030 | 4,030 | 4,090 | 3,990 | 187,600 |
AD
