Skip to main content
logo
Kaken Pharmaceutical Co., Ltd. (TYO:4521)
Japan flag Japan · Delayed Price · Currency is JPY
4,265.00
+20.00 (0.47%)
At close: Mar 5, 2026

Kaken Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,315.004,325.004,290.004,315.00-1.65%36,300
Mar 4, 20264,240.004,250.004,175.004,245.004,245.00-0.93%230,600
Mar 3, 20264,350.004,370.004,285.004,285.004,285.00-2.28%173,800
Mar 2, 20264,420.004,420.004,350.004,385.004,385.00-1.13%171,100
Feb 27, 20264,315.004,445.004,305.004,435.004,435.002.42%205,100
Feb 26, 20264,360.004,365.004,310.004,330.004,330.00-1.03%146,200
Feb 25, 20264,330.004,390.004,305.004,375.004,375.001.63%164,100
Feb 24, 20264,270.004,330.004,260.004,305.004,305.000.82%167,400
Feb 20, 20264,240.004,285.004,240.004,270.004,270.00-0.47%74,200
Feb 19, 20264,225.004,290.004,195.004,290.004,290.000.94%150,900
Feb 18, 20264,245.004,260.004,225.004,250.004,250.000.95%77,000
Feb 17, 20264,230.004,235.004,195.004,210.004,210.00-0.47%86,300
Feb 16, 20264,235.004,270.004,190.004,230.004,230.000.12%141,100
Feb 13, 20264,230.004,235.004,180.004,225.004,225.000.12%102,700
Feb 12, 20264,215.004,255.004,205.004,220.004,220.000.12%178,500
Feb 10, 20264,170.004,235.004,170.004,215.004,215.000.72%141,800
Feb 9, 20264,210.004,225.004,160.004,185.004,185.001.45%270,800
Feb 6, 20264,110.004,140.004,095.004,125.004,125.00-0.12%122,800
Feb 5, 20264,150.004,165.004,130.004,130.004,130.000.24%151,400
Feb 4, 20264,120.004,150.004,110.004,120.004,120.00-0.24%106,800
Feb 3, 20264,105.004,145.004,080.004,130.004,130.001.23%125,900
Feb 2, 20264,125.004,130.004,080.004,080.004,080.000.37%135,400
Jan 30, 20264,080.004,085.004,040.004,065.004,065.000.49%105,400
Jan 29, 20264,015.004,065.003,990.004,045.004,045.000.12%221,700
Jan 28, 20264,100.004,105.004,040.004,040.004,040.00-2.42%181,500
Jan 27, 20264,120.004,170.004,095.004,140.004,140.00-0.72%154,100
Jan 26, 20264,195.004,200.004,145.004,170.004,170.00-1.30%128,000
Jan 23, 20264,200.004,240.004,180.004,225.004,225.000.60%114,200
Jan 22, 20264,140.004,205.004,140.004,200.004,200.001.57%145,100
Jan 21, 20264,135.004,160.004,105.004,135.004,135.00-0.36%114,100
Jan 20, 20264,120.004,165.004,100.004,150.004,150.00-109,700
Jan 19, 20264,090.004,155.004,090.004,150.004,150.001.47%150,000
Jan 16, 20264,080.004,120.004,055.004,090.004,090.00-123,600
Jan 15, 20264,135.004,140.004,085.004,090.004,090.00-0.73%110,400
Jan 14, 20264,080.004,135.004,080.004,120.004,120.000.98%133,200
Jan 13, 20264,130.004,130.004,070.004,080.004,080.00-0.49%152,700
Jan 9, 20264,070.004,115.004,070.004,100.004,100.000.61%106,400
Jan 8, 20264,080.004,120.004,050.004,075.004,075.00-169,600
Jan 7, 20264,010.004,080.003,990.004,075.004,075.002.64%221,700
Jan 6, 20264,000.004,015.003,965.003,970.003,970.00-1.12%177,900
Jan 5, 20263,995.004,030.003,960.004,015.004,015.00-202,600
Dec 30, 20254,005.004,060.004,000.004,015.004,015.000.25%199,200
Dec 29, 20254,060.004,090.003,975.004,005.004,005.00-2.91%379,100
Dec 26, 20254,115.004,135.004,105.004,125.004,125.00-73,100
Dec 25, 20254,085.004,135.004,085.004,125.004,125.000.98%71,600
Dec 24, 20254,100.004,150.004,080.004,085.004,085.00-0.12%131,200
Dec 23, 20254,050.004,095.004,045.004,090.004,090.001.36%105,600
Dec 22, 20254,045.004,055.004,010.004,035.004,035.000.37%145,200
Dec 19, 20254,050.004,060.004,015.004,020.004,020.00-1.47%145,100
Dec 18, 20254,050.004,085.004,030.004,080.004,080.001.12%146,500