Kobayashi Pharmaceutical Co., Ltd. (4967.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Kobayashi Pharmaceutical Co., Ltd. (4967.T) 10 years ago, it would be worth ¥1,490.06 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥885.88, while ¥1000 invested 1 year ago would be worth ¥1,358.71. This corresponds to total returns of 49.01%, -11.41%, 35.87%, respectively, with annualized returns of 4.07%, -2.39%, 35.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 7,244 | 7,150 | 7,150 | 7,249 | 7,150 | 183,500 |
| October 21, 2026 | 7,241 | 7,240 | 7,240 | 7,264 | 7,184 | 203,100 |
| October 20, 2026 | 7,230 | 7,223 | 7,223 | 7,293 | 7,223 | 170,400 |
| October 19, 2026 | 7,287 | 7,234 | 7,234 | 7,330 | 7,230 | 183,600 |
| October 16, 2026 | 7,320 | 7,283 | 7,283 | 7,388 | 7,283 | 244,100 |
| October 15, 2026 | 7,335 | 7,320 | 7,320 | 7,377 | 7,251 | 581,900 |
| October 14, 2026 | 7,209 | 7,303 | 7,303 | 7,320 | 7,150 | 348,900 |
| October 13, 2026 | 7,255 | 7,209 | 7,209 | 7,286 | 7,161 | 269,300 |
| October 09, 2026 | 7,200 | 7,238 | 7,238 | 7,251 | 7,166 | 237,000 |
| October 08, 2026 | 7,153 | 7,206 | 7,206 | 7,223 | 7,128 | 274,100 |
| October 07, 2026 | 7,040 | 7,153 | 7,153 | 7,162 | 7,008 | 310,200 |
| October 06, 2026 | 7,080 | 7,029 | 7,029 | 7,092 | 6,961 | 213,600 |
| October 05, 2026 | 7,057 | 7,059 | 7,059 | 7,124 | 7,001 | 310,000 |
| October 02, 2026 | 6,988 | 7,107 | 7,107 | 7,222 | 6,933 | 580,800 |
| October 01, 2026 | 6,934 | 6,989 | 6,989 | 7,014 | 6,886 | 401,100 |
| September 30, 2026 | 6,849 | 6,945 | 6,945 | 6,945 | 6,808 | 459,900 |
| September 29, 2026 | 6,850 | 6,849 | 6,849 | 6,855 | 6,708 | 509,300 |
| September 28, 2026 | 7,005 | 6,920 | 6,920 | 7,169 | 6,864 | 1.55M |
| September 25, 2026 | 6,885 | 6,885 | 6,885 | 6,885 | 6,885 | 236,200 |
| September 24, 2026 | 5,862 | 5,885 | 5,885 | 5,892 | 5,827 | 190,500 |
| September 18, 2026 | 5,840 | 5,860 | 5,860 | 5,901 | 5,817 | 218,200 |
| September 17, 2026 | 5,818 | 5,862 | 5,862 | 5,898 | 5,818 | 157,400 |
| September 16, 2026 | 5,821 | 5,797 | 5,797 | 5,847 | 5,790 | 149,600 |
| September 15, 2026 | 5,850 | 5,814 | 5,814 | 5,880 | 5,772 | 165,200 |
| September 11, 2026 | 5,759 | 5,768 | 5,768 | 5,799 | 5,746 | 207,400 |
| September 10, 2026 | 5,735 | 5,777 | 5,777 | 5,777 | 5,682 | 240,000 |
| September 09, 2026 | 5,881 | 5,700 | 5,700 | 5,881 | 5,700 | 314,700 |
| September 08, 2026 | 5,699 | 5,913 | 5,913 | 5,922 | 5,663 | 433,800 |
| September 07, 2026 | 5,694 | 5,654 | 5,654 | 5,703 | 5,643 | 197,700 |
| September 04, 2026 | 5,675 | 5,695 | 5,695 | 5,734 | 5,655 | 199,600 |
| September 03, 2026 | 5,700 | 5,701 | 5,701 | 5,730 | 5,685 | 120,200 |
| September 02, 2026 | 5,701 | 5,679 | 5,679 | 5,761 | 5,673 | 219,100 |
| September 01, 2026 | 5,690 | 5,735 | 5,735 | 5,770 | 5,690 | 184,400 |
| August 31, 2026 | 5,668 | 5,690 | 5,690 | 5,703 | 5,640 | 178,800 |
| August 28, 2026 | 5,640 | 5,690 | 5,690 | 5,713 | 5,640 | 446,400 |
| August 27, 2026 | 5,691 | 5,680 | 5,680 | 5,739 | 5,661 | 180,400 |
| August 26, 2026 | 5,681 | 5,691 | 5,691 | 5,729 | 5,681 | 123,500 |
| August 25, 2026 | 5,679 | 5,680 | 5,680 | 5,705 | 5,645 | 175,000 |
| August 24, 2026 | 5,635 | 5,633 | 5,633 | 5,679 | 5,623 | 128,700 |
| August 21, 2026 | 5,629 | 5,634 | 5,634 | 5,694 | 5,615 | 170,500 |
| August 20, 2026 | 5,580 | 5,633 | 5,633 | 5,633 | 5,532 | 222,400 |
| August 19, 2026 | 5,501 | 5,543 | 5,543 | 5,559 | 5,489 | 228,700 |
| August 18, 2026 | 5,493 | 5,501 | 5,501 | 5,513 | 5,456 | 155,000 |
| August 17, 2026 | 5,553 | 5,510 | 5,510 | 5,553 | 5,491 | 185,400 |
| August 14, 2026 | 5,537 | 5,566 | 5,566 | 5,577 | 5,520 | 154,200 |
| August 13, 2026 | 5,555 | 5,570 | 5,570 | 5,579 | 5,510 | 143,700 |
| August 12, 2026 | 5,615 | 5,561 | 5,561 | 5,615 | 5,515 | 150,800 |
| August 10, 2026 | 5,498 | 5,617 | 5,617 | 5,651 | 5,450 | 287,900 |
| August 07, 2026 | 5,480 | 5,473 | 5,473 | 5,621 | 5,465 | 433,100 |
| August 06, 2026 | 5,551 | 5,614 | 5,614 | 5,646 | 5,518 | 236,800 |
| August 05, 2026 | 5,500 | 5,506 | 5,506 | 5,521 | 5,449 | 227,500 |
| August 04, 2026 | 5,531 | 5,502 | 5,502 | 5,534 | 5,446 | 204,500 |
| August 03, 2026 | 5,586 | 5,556 | 5,556 | 5,600 | 5,452 | 213,300 |
| July 31, 2026 | 5,600 | 5,588 | 5,588 | 5,645 | 5,551 | 232,500 |
| July 30, 2026 | 5,873 | 5,735 | 5,735 | 5,875 | 5,710 | 856,900 |
| July 29, 2026 | 5,698 | 5,874 | 5,874 | 5,879 | 5,674 | 289,600 |
| July 28, 2026 | 5,620 | 5,649 | 5,649 | 5,678 | 5,550 | 217,800 |
| July 27, 2026 | 5,462 | 5,587 | 5,587 | 5,610 | 5,440 | 207,100 |
| July 24, 2026 | 5,411 | 5,439 | 5,439 | 5,479 | 5,396 | 159,600 |
| July 23, 2026 | 5,430 | 5,444 | 5,444 | 5,448 | 5,410 | 132,300 |