Kobayashi Pharmaceutical Co., Ltd. (4967.T) JPX
5,637.00
+84(+1.51%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,637.00
+84(+1.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5,580 | 5,637 | 5,637 | 5,650 | 5,538 | 183,800 |
| March 12, 2026 | 5,589 | 5,553 | 5,553 | 5,602 | 5,520 | 189,200 |
| March 11, 2026 | 5,631 | 5,650 | 5,650 | 5,682 | 5,630 | 110,300 |
| March 10, 2026 | 5,700 | 5,607 | 5,607 | 5,700 | 5,591 | 63,600 |
| March 09, 2026 | 5,550 | 5,632 | 5,632 | 5,650 | 5,534 | 253,900 |
| March 06, 2026 | 5,600 | 5,614 | 5,614 | 5,649 | 5,559 | 180,000 |
| March 05, 2026 | 5,700 | 5,637 | 5,637 | 5,725 | 5,585 | 204,700 |
| March 04, 2026 | 5,558 | 5,583 | 5,583 | 5,658 | 5,486 | 170,100 |
| March 03, 2026 | 5,770 | 5,658 | 5,658 | 5,778 | 5,633 | 273,000 |
| March 02, 2026 | 5,804 | 5,813 | 5,813 | 5,826 | 5,765 | 165,100 |
| February 27, 2026 | 5,771 | 5,830 | 5,830 | 5,839 | 5,762 | 222,300 |
| February 26, 2026 | 5,700 | 5,756 | 5,756 | 5,788 | 5,692 | 166,500 |
| February 25, 2026 | 5,775 | 5,726 | 5,726 | 5,775 | 5,706 | 135,100 |
| February 24, 2026 | 5,700 | 5,723 | 5,723 | 5,754 | 5,640 | 165,800 |
| February 20, 2026 | 5,666 | 5,635 | 0 | 5,668 | 5,618 | 175,800 |
| February 19, 2026 | 5,770 | 5,709 | 0 | 5,770 | 5,635 | 194,400 |
| February 18, 2026 | 5,679 | 5,752 | 0 | 5,776 | 5,617 | 283,700 |
| February 17, 2026 | 5,565 | 5,648 | 0 | 5,648 | 5,530 | 227,100 |
| February 16, 2026 | 5,511 | 5,537 | 0 | 5,595 | 5,489 | 229,200 |
| February 13, 2026 | 5,492 | 5,506 | 0 | 5,510 | 5,374 | 335,400 |
| February 12, 2026 | 5,350 | 5,492 | 0 | 5,539 | 5,307 | 498,600 |
| February 10, 2026 | 5,365 | 5,417 | 0 | 5,429 | 5,315 | 287,200 |
| February 09, 2026 | 5,341 | 5,320 | 0 | 5,366 | 5,316 | 204,600 |
| February 06, 2026 | 5,380 | 5,297 | 0 | 5,389 | 5,297 | 222,900 |
| February 05, 2026 | 5,403 | 5,400 | 0 | 5,481 | 5,382 | 233,900 |
| February 04, 2026 | 5,364 | 5,281 | 0 | 5,376 | 5,251 | 373,000 |
| February 03, 2026 | 5,383 | 5,383 | 0 | 5,418 | 5,365 | 134,400 |
| February 02, 2026 | 5,440 | 5,383 | 0 | 5,463 | 5,378 | 205,700 |
| January 30, 2026 | 5,389 | 5,407 | 0 | 5,424 | 5,372 | 139,900 |
| January 29, 2026 | 5,410 | 5,386 | 0 | 5,415 | 5,372 | 160,300 |
| January 28, 2026 | 5,459 | 5,459 | 0 | 5,487 | 5,431 | 160,700 |
| January 27, 2026 | 5,425 | 5,489 | 0 | 5,521 | 5,413 | 220,100 |
| January 26, 2026 | 5,509 | 5,454 | 0 | 5,520 | 5,450 | 161,000 |
| January 23, 2026 | 5,487 | 5,509 | 0 | 5,530 | 5,467 | 173,300 |
| January 22, 2026 | 5,445 | 5,487 | 0 | 5,544 | 5,445 | 211,500 |
| January 21, 2026 | 5,470 | 5,445 | 0 | 5,470 | 5,413 | 163,500 |
| January 20, 2026 | 5,470 | 5,492 | 0 | 5,520 | 5,457 | 214,300 |
| January 19, 2026 | 5,380 | 5,469 | 0 | 5,480 | 5,323 | 291,900 |
| January 16, 2026 | 5,458 | 5,420 | 0 | 5,494 | 5,410 | 201,700 |
| January 15, 2026 | 5,432 | 5,484 | 0 | 5,492 | 5,420 | 174,300 |
| January 14, 2026 | 5,420 | 5,400 | 0 | 5,488 | 5,400 | 129,900 |
| January 13, 2026 | 5,492 | 5,433 | 0 | 5,518 | 5,401 | 301,400 |
| January 09, 2026 | 5,505 | 5,488 | 0 | 5,555 | 5,482 | 198,800 |
| January 08, 2026 | 5,465 | 5,487 | 0 | 5,503 | 5,446 | 222,100 |
| January 07, 2026 | 5,408 | 5,473 | 0 | 5,518 | 5,387 | 300,500 |
| January 06, 2026 | 5,351 | 5,465 | 0 | 5,497 | 5,349 | 277,200 |
| January 05, 2026 | 5,380 | 5,345 | 0 | 5,415 | 5,326 | 316,100 |
| December 30, 2025 | 5,382 | 5,428 | 0 | 5,495 | 5,373 | 449,700 |
| December 29, 2025 | 5,429 | 5,463 | 0 | 5,488 | 5,394 | 633,300 |
| December 26, 2025 | 5,362 | 5,354 | 0 | 5,374 | 5,317 | 710,700 |
| December 25, 2025 | 5,339 | 5,338 | 0 | 5,339 | 5,275 | 396,600 |
| December 24, 2025 | 5,298 | 5,269 | 0 | 5,308 | 5,269 | 219,100 |
| December 23, 2025 | 5,260 | 5,298 | 0 | 5,308 | 5,256 | 262,800 |
| December 22, 2025 | 5,261 | 5,251 | 0 | 5,271 | 5,234 | 295,300 |
| December 19, 2025 | 5,248 | 5,260 | 0 | 5,295 | 5,245 | 268,900 |
| December 18, 2025 | 5,282 | 5,267 | 0 | 5,298 | 5,260 | 195,100 |
| December 17, 2025 | 5,258 | 5,255 | 0 | 5,263 | 5,207 | 204,900 |
| December 16, 2025 | 5,260 | 5,261 | 0 | 5,295 | 5,260 | 205,800 |
| December 15, 2025 | 5,268 | 5,267 | 0 | 5,292 | 5,260 | 206,200 |
| December 12, 2025 | 5,209 | 5,248 | 0 | 5,259 | 5,209 | 245,600 |