Skip to main content
logo
Kaken Pharmaceutical Co., Ltd. (TYO:4521)
Japan flag Japan · Delayed Price · Currency is JPY
3,775.00
-60.00 (-1.56%)
Oct 2, 2026, 3:30 PM JST

Kaken Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,810.003,820.003,775.003,775.003,775.00-1.56%122,600
Oct 1, 20263,830.003,850.003,805.003,835.003,835.00-0.39%77,700
Sep 30, 20263,825.003,865.003,770.003,850.003,850.000.79%171,800
Sep 29, 20263,830.003,850.003,810.003,820.003,820.00-78,600
Sep 28, 20263,965.003,975.003,910.003,915.003,820.00-1.26%205,200
Sep 25, 20263,985.004,000.003,965.003,965.003,868.79-80,000
Sep 24, 20264,010.004,010.003,955.003,965.003,868.79-0.38%118,700
Sep 18, 20263,990.004,000.003,965.003,980.003,883.42-0.62%112,900
Sep 17, 20263,940.004,005.003,935.004,005.003,907.822.17%119,400
Sep 16, 20263,905.003,935.003,905.003,920.003,824.880.38%62,900
Sep 15, 20263,900.003,920.003,885.003,905.003,810.240.51%86,900
Sep 14, 20263,840.003,885.003,835.003,885.003,790.731.44%75,600
Sep 11, 20263,800.003,845.003,800.003,830.003,737.06-0.13%120,200
Sep 10, 20263,860.003,860.003,825.003,835.003,741.94-0.78%100,500
Sep 9, 20263,890.003,890.003,860.003,865.003,771.21-1.02%118,700
Sep 8, 20263,895.003,915.003,875.003,905.003,810.240.26%63,300
Sep 7, 20263,920.003,925.003,890.003,895.003,800.49-0.64%92,900
Sep 4, 20263,960.003,960.003,920.003,920.003,824.88-1.01%96,600
Sep 3, 20263,965.003,980.003,935.003,960.003,863.91-145,800
Sep 2, 20264,010.004,015.003,960.003,960.003,863.91-1.25%146,800
Sep 1, 20263,995.004,020.003,995.004,010.003,912.690.25%107,800
Aug 31, 20263,990.004,020.003,985.004,000.003,902.940.25%127,100
Aug 28, 20263,990.004,010.003,975.003,990.003,893.18-79,900
Aug 27, 20264,000.004,025.003,980.003,990.003,893.18-0.62%72,800
Aug 26, 20264,010.004,050.004,005.004,015.003,917.570.75%95,700
Aug 25, 20264,000.004,015.003,970.003,985.003,888.300.13%124,200
Aug 24, 20264,000.004,045.003,980.003,980.003,883.42-0.13%92,100
Aug 21, 20264,015.004,020.003,970.003,985.003,888.30-0.50%269,200
Aug 20, 20263,995.004,030.003,995.004,005.003,907.820.13%128,400
Aug 19, 20264,050.004,055.003,965.004,000.003,902.94-0.74%108,300
Aug 18, 20263,995.004,035.003,980.004,030.003,932.211.51%92,200
Aug 17, 20264,040.004,045.003,970.003,970.003,873.67-1.12%126,400
Aug 14, 20264,020.004,045.004,000.004,015.003,917.57-0.62%103,600
Aug 13, 20264,045.004,060.004,005.004,040.003,941.970.75%116,400
Aug 12, 20264,020.004,050.003,990.004,010.003,912.690.25%154,400
Aug 10, 20263,970.004,050.003,915.004,000.003,902.942.56%284,100
Aug 7, 20263,795.003,920.003,795.003,900.003,805.361.96%141,500
Aug 6, 20263,765.003,825.003,765.003,825.003,732.181.59%139,600
Aug 5, 20263,780.003,795.003,745.003,765.003,673.64-0.40%185,700
Aug 4, 20263,815.003,820.003,775.003,780.003,688.28-1.05%156,800
Aug 3, 20263,830.003,845.003,775.003,820.003,727.310.66%151,300
Jul 31, 20263,880.003,920.003,795.003,795.003,702.91-2.94%485,000
Jul 30, 20263,970.003,970.003,885.003,910.003,815.12-2.01%152,100
Jul 29, 20263,930.004,030.003,905.003,990.003,893.182.05%266,300
Jul 28, 20263,900.003,940.003,895.003,910.003,815.12-0.13%100,000
Jul 27, 20263,890.003,925.003,875.003,915.003,820.000.64%143,100
Jul 24, 20263,870.003,895.003,855.003,890.003,795.610.52%56,100
Jul 23, 20263,890.003,890.003,860.003,870.003,776.09-0.51%63,100
Jul 22, 20263,900.003,915.003,875.003,890.003,795.61-0.26%114,600
Jul 21, 20263,885.003,900.003,850.003,900.003,805.361.04%106,100