Skip to main content
logo
Kaken Pharmaceutical Co., Ltd. (TYO:4521)
Japan flag Japan · Delayed Price · Currency is JPY
3,840.00
-20.00 (-0.52%)
Oct 23, 2026, 3:30 PM JST

Kaken Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,900.003,920.003,840.003,840.003,840.00-0.52%142,100
Oct 22, 20263,855.003,885.003,840.003,860.003,860.000.39%76,000
Oct 21, 20263,875.003,875.003,840.003,845.003,845.00-91,600
Oct 20, 20263,840.003,865.003,820.003,845.003,845.000.92%128,200
Oct 19, 20263,850.003,870.003,810.003,810.003,810.00-0.91%75,400
Oct 16, 20263,830.003,845.003,815.003,845.003,845.000.52%64,600
Oct 15, 20263,800.003,835.003,790.003,825.003,825.001.06%200,400
Oct 14, 20263,770.003,800.003,760.003,785.003,785.00-0.39%71,700
Oct 13, 20263,735.003,800.003,730.003,800.003,800.002.56%116,100
Oct 9, 20263,755.003,755.003,700.003,705.003,705.00-0.94%166,900
Oct 8, 20263,770.003,770.003,725.003,740.003,740.00-0.40%120,600
Oct 7, 20263,780.003,790.003,750.003,755.003,755.00-0.40%129,700
Oct 6, 20263,765.003,780.003,755.003,770.003,770.000.40%59,400
Oct 5, 20263,775.003,785.003,755.003,755.003,755.00-0.53%104,700
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