Kaken Pharmaceutical Co., Ltd. (TYO:4521)
Japan · Delayed Price · Currency is JPY 3,825.00
-15.00 (-0.39%)
Nov 13, 2026, 3:30 PM JST
Kaken Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,840.00 | 3,845.00 | 3,805.00 | 3,825.00 | 3,825.00 | -0.39% | 77,100 |
| Nov 12, 2026 | 3,815.00 | 3,855.00 | 3,805.00 | 3,840.00 | 3,840.00 | 1.32% | 103,300 |
| Nov 11, 2026 | 3,775.00 | 3,820.00 | 3,775.00 | 3,790.00 | 3,790.00 | 0.66% | 126,300 |
| Nov 10, 2026 | 3,760.00 | 3,830.00 | 3,720.00 | 3,765.00 | 3,765.00 | -0.92% | 245,400 |
| Nov 9, 2026 | 3,810.00 | 3,855.00 | 3,790.00 | 3,800.00 | 3,800.00 | 1.60% | 144,200 |
| Nov 6, 2026 | 3,880.00 | 3,880.00 | 3,735.00 | 3,740.00 | 3,740.00 | -3.86% | 214,400 |
| Nov 5, 2026 | 3,830.00 | 3,905.00 | 3,820.00 | 3,890.00 | 3,890.00 | 2.91% | 165,200 |
| Nov 4, 2026 | 3,775.00 | 3,815.00 | 3,760.00 | 3,780.00 | 3,780.00 | -0.13% | 141,400 |
| Nov 2, 2026 | 3,825.00 | 3,850.00 | 3,785.00 | 3,785.00 | 3,785.00 | -1.17% | 103,400 |
| Oct 30, 2026 | 3,810.00 | 3,845.00 | 3,800.00 | 3,830.00 | 3,830.00 | 0.79% | 88,200 |
| Oct 29, 2026 | 3,810.00 | 3,825.00 | 3,775.00 | 3,800.00 | 3,800.00 | 0.13% | 272,400 |
| Oct 28, 2026 | 3,820.00 | 3,825.00 | 3,785.00 | 3,795.00 | 3,795.00 | -0.13% | 145,500 |
| Oct 27, 2026 | 3,840.00 | 3,840.00 | 3,780.00 | 3,800.00 | 3,800.00 | -1.55% | 118,800 |
| Oct 26, 2026 | 3,860.00 | 3,870.00 | 3,820.00 | 3,860.00 | 3,860.00 | 0.52% | 50,600 |
| Oct 23, 2026 | 3,900.00 | 3,920.00 | 3,840.00 | 3,840.00 | 3,840.00 | -0.52% | 142,100 |
| Oct 22, 2026 | 3,855.00 | 3,885.00 | 3,840.00 | 3,860.00 | 3,860.00 | 0.39% | 76,000 |
| Oct 21, 2026 | 3,875.00 | 3,875.00 | 3,840.00 | 3,845.00 | 3,845.00 | - | 91,600 |
| Oct 20, 2026 | 3,840.00 | 3,865.00 | 3,820.00 | 3,845.00 | 3,845.00 | 0.92% | 128,200 |
| Oct 19, 2026 | 3,850.00 | 3,870.00 | 3,810.00 | 3,810.00 | 3,810.00 | -0.91% | 75,400 |
| Oct 16, 2026 | 3,830.00 | 3,845.00 | 3,815.00 | 3,845.00 | 3,845.00 | 0.52% | 64,600 |
| Oct 15, 2026 | 3,800.00 | 3,835.00 | 3,790.00 | 3,825.00 | 3,825.00 | 1.06% | 200,400 |
| Oct 14, 2026 | 3,770.00 | 3,800.00 | 3,760.00 | 3,785.00 | 3,785.00 | -0.39% | 71,700 |
| Oct 13, 2026 | 3,735.00 | 3,800.00 | 3,730.00 | 3,800.00 | 3,800.00 | 2.56% | 116,100 |
| Oct 9, 2026 | 3,755.00 | 3,755.00 | 3,700.00 | 3,705.00 | 3,705.00 | -0.94% | 166,900 |
| Oct 8, 2026 | 3,770.00 | 3,770.00 | 3,725.00 | 3,740.00 | 3,740.00 | -0.40% | 120,600 |
| Oct 7, 2026 | 3,780.00 | 3,790.00 | 3,750.00 | 3,755.00 | 3,755.00 | -0.40% | 129,700 |
| Oct 6, 2026 | 3,765.00 | 3,780.00 | 3,755.00 | 3,770.00 | 3,770.00 | 0.40% | 59,400 |
| Oct 5, 2026 | 3,775.00 | 3,785.00 | 3,755.00 | 3,755.00 | 3,755.00 | -0.53% | 104,700 |
| Oct 2, 2026 | 3,810.00 | 3,820.00 | 3,775.00 | 3,775.00 | 3,775.00 | -1.56% | 122,600 |
| Oct 1, 2026 | 3,830.00 | 3,850.00 | 3,805.00 | 3,835.00 | 3,835.00 | -0.39% | 77,700 |
| Sep 30, 2026 | 3,825.00 | 3,865.00 | 3,770.00 | 3,850.00 | 3,850.00 | 0.79% | 171,800 |
| Sep 29, 2026 | 3,830.00 | 3,850.00 | 3,810.00 | 3,820.00 | 3,820.00 | - | 107,700 |
| Sep 28, 2026 | 3,965.00 | 3,975.00 | 3,910.00 | 3,915.00 | 3,820.00 | -1.26% | 205,200 |
| Sep 25, 2026 | 3,985.00 | 4,000.00 | 3,965.00 | 3,965.00 | 3,868.79 | - | 80,000 |
| Sep 24, 2026 | 4,010.00 | 4,010.00 | 3,955.00 | 3,965.00 | 3,868.79 | -0.38% | 118,700 |
| Sep 18, 2026 | 3,990.00 | 4,000.00 | 3,965.00 | 3,980.00 | 3,883.42 | -0.62% | 112,900 |
| Sep 17, 2026 | 3,940.00 | 4,005.00 | 3,935.00 | 4,005.00 | 3,907.82 | 2.17% | 119,400 |
| Sep 16, 2026 | 3,905.00 | 3,935.00 | 3,905.00 | 3,920.00 | 3,824.88 | 0.38% | 62,900 |
| Sep 15, 2026 | 3,900.00 | 3,920.00 | 3,885.00 | 3,905.00 | 3,810.24 | 0.51% | 86,900 |
| Sep 14, 2026 | 3,840.00 | 3,885.00 | 3,835.00 | 3,885.00 | 3,790.73 | 1.44% | 75,600 |
| Sep 11, 2026 | 3,800.00 | 3,845.00 | 3,800.00 | 3,830.00 | 3,737.06 | -0.13% | 120,200 |
| Sep 10, 2026 | 3,860.00 | 3,860.00 | 3,825.00 | 3,835.00 | 3,741.94 | -0.78% | 100,500 |
| Sep 9, 2026 | 3,890.00 | 3,890.00 | 3,860.00 | 3,865.00 | 3,771.21 | -1.02% | 118,700 |
| Sep 8, 2026 | 3,895.00 | 3,915.00 | 3,875.00 | 3,905.00 | 3,810.24 | 0.26% | 63,300 |
| Sep 7, 2026 | 3,920.00 | 3,925.00 | 3,890.00 | 3,895.00 | 3,800.49 | -0.64% | 92,900 |
| Sep 4, 2026 | 3,960.00 | 3,960.00 | 3,920.00 | 3,920.00 | 3,824.88 | -1.01% | 96,600 |
| Sep 3, 2026 | 3,965.00 | 3,980.00 | 3,935.00 | 3,960.00 | 3,863.91 | - | 145,800 |
| Sep 2, 2026 | 4,010.00 | 4,015.00 | 3,960.00 | 3,960.00 | 3,863.91 | -1.25% | 146,800 |
| Sep 1, 2026 | 3,995.00 | 4,020.00 | 3,995.00 | 4,010.00 | 3,912.69 | 0.25% | 107,800 |
| Aug 31, 2026 | 3,990.00 | 4,020.00 | 3,985.00 | 4,000.00 | 3,902.94 | 0.25% | 127,100 |