Kobayashi Pharmaceutical Co., Ltd. (4967.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4967.T Historical Return
If you invested ¥1000 in Kobayashi Pharmaceutical Co., Ltd. (4967.T) 10 years ago, it would be worth ¥1,357.54 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥596.06, while ¥1000 invested 1 year ago would be worth ¥993.76. This corresponds to total returns of 35.75%, -40.39%, -0.62%, respectively, with annualized returns of 3.1%, -9.83%, -0.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4967.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5,714 | 5,783 | 5,783 | 5,783 | 5,714 | 233,800 |
| May 26, 2026 | 5,810 | 5,714 | 5,714 | 5,825 | 5,714 | 195,000 |
| May 25, 2026 | 5,831 | 5,833 | 5,833 | 5,849 | 5,793 | 159,800 |
| May 22, 2026 | 5,825 | 5,855 | 5,855 | 5,873 | 5,820 | 130,900 |
| May 21, 2026 | 5,925 | 5,842 | 5,842 | 5,941 | 5,840 | 169,300 |
| May 20, 2026 | 5,968 | 5,925 | 5,925 | 5,975 | 5,884 | 145,500 |
| May 19, 2026 | 5,880 | 5,962 | 5,962 | 5,966 | 5,858 | 222,000 |
| May 18, 2026 | 5,810 | 5,824 | 5,824 | 5,860 | 5,790 | 134,200 |
| May 15, 2026 | 5,800 | 5,821 | 5,821 | 5,862 | 5,780 | 148,000 |
| May 14, 2026 | 5,886 | 5,828 | 5,828 | 5,886 | 5,804 | 121,600 |
| May 13, 2026 | 5,849 | 5,824 | 5,824 | 5,930 | 5,810 | 197,100 |
| May 12, 2026 | 5,814 | 5,849 | 5,849 | 5,885 | 5,789 | 204,400 |
| May 11, 2026 | 5,805 | 5,810 | 5,810 | 5,875 | 5,730 | 364,000 |
| May 08, 2026 | 5,821 | 5,905 | 5,905 | 5,917 | 5,804 | 302,700 |
| May 07, 2026 | 5,800 | 5,821 | 5,821 | 5,853 | 5,784 | 341,600 |
| May 01, 2026 | 5,810 | 5,807 | 5,807 | 5,846 | 5,770 | 169,900 |
| April 30, 2026 | 5,831 | 5,802 | 5,802 | 5,877 | 5,798 | 210,400 |
| April 28, 2026 | 5,820 | 5,854 | 5,854 | 5,858 | 5,786 | 213,600 |
| April 27, 2026 | 5,735 | 5,785 | 5,785 | 5,824 | 5,725 | 177,700 |
| April 24, 2026 | 5,761 | 5,748 | 5,748 | 5,785 | 5,707 | 134,400 |
| April 23, 2026 | 5,785 | 5,778 | 5,778 | 5,830 | 5,752 | 233,900 |
| April 22, 2026 | 5,842 | 5,833 | 5,833 | 5,871 | 5,801 | 129,900 |
| April 21, 2026 | 5,899 | 5,842 | 5,842 | 5,940 | 5,842 | 138,900 |
| April 20, 2026 | 5,929 | 5,899 | 5,899 | 5,953 | 5,851 | 158,100 |
| April 17, 2026 | 5,927 | 5,925 | 5,925 | 5,985 | 5,924 | 174,300 |
| April 16, 2026 | 5,900 | 5,927 | 5,927 | 5,957 | 5,888 | 207,100 |
| April 15, 2026 | 5,873 | 5,877 | 5,877 | 5,934 | 5,859 | 153,700 |
| April 14, 2026 | 5,911 | 5,919 | 5,919 | 5,930 | 5,881 | 110,800 |
| April 13, 2026 | 5,886 | 5,917 | 5,917 | 5,917 | 5,882 | 139,800 |
| April 10, 2026 | 5,960 | 5,911 | 5,911 | 6,011 | 5,888 | 199,600 |
| April 09, 2026 | 6,006 | 5,946 | 5,946 | 6,039 | 5,921 | 215,500 |
| April 08, 2026 | 6,139 | 6,040 | 6,040 | 6,140 | 6,003 | 292,500 |
| April 07, 2026 | 6,127 | 6,091 | 6,091 | 6,136 | 6,053 | 169,200 |
| April 06, 2026 | 6,127 | 6,117 | 6,117 | 6,140 | 6,063 | 155,700 |
| April 03, 2026 | 6,000 | 6,073 | 6,073 | 6,073 | 5,981 | 169,300 |
| April 02, 2026 | 6,031 | 6,025 | 6,025 | 6,090 | 5,989 | 175,000 |
| April 01, 2026 | 5,932 | 6,029 | 6,029 | 6,045 | 5,899 | 274,900 |
| March 31, 2026 | 5,880 | 5,893 | 5,893 | 5,946 | 5,875 | 206,000 |
| March 30, 2026 | 5,769 | 5,869 | 5,869 | 5,878 | 5,737 | 234,600 |
| March 27, 2026 | 5,766 | 5,856 | 5,856 | 5,856 | 5,746 | 221,600 |
| March 26, 2026 | 5,741 | 5,751 | 5,751 | 5,762 | 5,697 | 208,800 |
| March 25, 2026 | 5,755 | 5,766 | 5,766 | 5,799 | 5,742 | 227,900 |
AD
