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 ¥1,443.24 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥692.43, while ¥1000 invested 1 year ago would be worth ¥1,044.91. This corresponds to total returns of 44.32%, -30.76%, 4.49%, respectively, with annualized returns of 3.73%, -7.09%, 4.49%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2026 | 5,437 | 5,450 | 5,450 | 5,470 | 5,416 | 197,500 |
| July 21, 2026 | 5,570 | 5,497 | 5,497 | 5,578 | 5,448 | 244,900 |
| July 17, 2026 | 5,562 | 5,527 | 5,527 | 5,612 | 5,500 | 161,300 |
| July 16, 2026 | 5,550 | 5,519 | 5,519 | 5,568 | 5,519 | 153,800 |
| July 15, 2026 | 5,625 | 5,526 | 5,526 | 5,629 | 5,517 | 155,000 |
| July 14, 2026 | 5,631 | 5,569 | 5,569 | 5,650 | 5,555 | 157,800 |
| July 13, 2026 | 5,580 | 5,531 | 5,531 | 5,580 | 5,530 | 120,800 |
| July 10, 2026 | 5,681 | 5,545 | 5,545 | 5,681 | 5,535 | 180,100 |
| July 09, 2026 | 5,696 | 5,691 | 5,691 | 5,709 | 5,668 | 164,300 |
| July 08, 2026 | 5,708 | 5,727 | 5,727 | 5,752 | 5,673 | 211,100 |
| July 07, 2026 | 5,667 | 5,715 | 5,715 | 5,729 | 5,622 | 182,100 |
| July 06, 2026 | 5,553 | 5,650 | 5,650 | 5,680 | 5,553 | 190,600 |
| July 03, 2026 | 5,579 | 5,579 | 5,579 | 5,651 | 5,500 | 179,100 |
| July 02, 2026 | 5,502 | 5,505 | 5,505 | 5,582 | 5,484 | 221,600 |
| July 01, 2026 | 5,446 | 5,427 | 5,427 | 5,446 | 5,400 | 167,000 |
| June 30, 2026 | 5,545 | 5,450 | 5,450 | 5,552 | 5,421 | 226,600 |
| June 29, 2026 | 5,540 | 5,544 | 5,544 | 5,630 | 5,515 | 412,400 |
| June 26, 2026 | 5,564 | 5,580 | 5,580 | 5,606 | 5,539 | 916,600 |
| June 25, 2026 | 5,464 | 5,544 | 5,544 | 5,600 | 5,444 | 584,800 |
| June 24, 2026 | 5,370 | 5,422 | 5,422 | 5,448 | 5,368 | 327,300 |
| June 23, 2026 | 5,368 | 5,370 | 5,370 | 5,414 | 5,334 | 264,900 |
| June 22, 2026 | 5,318 | 5,340 | 5,340 | 5,358 | 5,302 | 304,800 |
| June 19, 2026 | 5,283 | 5,300 | 5,300 | 5,324 | 5,276 | 239,200 |
| June 18, 2026 | 5,340 | 5,283 | 5,283 | 5,343 | 5,279 | 343,300 |
| June 17, 2026 | 5,406 | 5,375 | 5,375 | 5,436 | 5,374 | 183,500 |
| June 16, 2026 | 5,458 | 5,395 | 5,395 | 5,460 | 5,338 | 362,800 |
| June 15, 2026 | 5,513 | 5,468 | 5,468 | 5,564 | 5,468 | 259,300 |
| June 12, 2026 | 5,555 | 5,521 | 5,521 | 5,585 | 5,479 | 253,800 |
| June 11, 2026 | 5,514 | 5,550 | 5,550 | 5,580 | 5,496 | 207,400 |
| June 10, 2026 | 5,572 | 5,536 | 5,536 | 5,589 | 5,503 | 253,300 |
| June 09, 2026 | 5,658 | 5,504 | 5,504 | 5,660 | 5,491 | 325,100 |
| June 08, 2026 | 5,600 | 5,641 | 5,641 | 5,684 | 5,597 | 225,400 |
| June 05, 2026 | 5,640 | 5,577 | 5,577 | 5,683 | 5,556 | 215,000 |
| June 04, 2026 | 5,645 | 5,627 | 5,627 | 5,695 | 5,625 | 134,300 |
| June 03, 2026 | 5,699 | 5,680 | 5,680 | 5,701 | 5,622 | 222,900 |
| June 02, 2026 | 5,750 | 5,662 | 5,662 | 5,750 | 5,631 | 254,100 |
| June 01, 2026 | 5,809 | 5,810 | 5,810 | 5,835 | 5,765 | 229,700 |
| May 29, 2026 | 5,820 | 5,852 | 5,852 | 5,907 | 5,804 | 312,000 |
| May 28, 2026 | 5,822 | 5,832 | 5,832 | 5,868 | 5,806 | 154,000 |