Kaken Pharmaceutical Co., Ltd. (TYO:4521)
Japan · Delayed Price · Currency is JPY 3,790.00
-30.00 (-0.79%)
Aug 4, 2026, 11:14 AM JST
Kaken Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3,830.00 | 3,845.00 | 3,775.00 | 3,820.00 | 3,820.00 | 0.66% | 151,300 |
| Jul 31, 2026 | 3,880.00 | 3,920.00 | 3,795.00 | 3,795.00 | 3,795.00 | -2.94% | 485,000 |
| Jul 30, 2026 | 3,970.00 | 3,970.00 | 3,885.00 | 3,910.00 | 3,910.00 | -2.01% | 152,100 |
| Jul 29, 2026 | 3,930.00 | 4,030.00 | 3,905.00 | 3,990.00 | 3,990.00 | 2.05% | 266,300 |
| Jul 28, 2026 | 3,900.00 | 3,940.00 | 3,895.00 | 3,910.00 | 3,910.00 | -0.13% | 100,000 |
| Jul 27, 2026 | 3,890.00 | 3,925.00 | 3,875.00 | 3,915.00 | 3,915.00 | 0.64% | 143,100 |
| Jul 24, 2026 | 3,870.00 | 3,895.00 | 3,855.00 | 3,890.00 | 3,890.00 | 0.52% | 56,100 |
| Jul 23, 2026 | 3,890.00 | 3,890.00 | 3,860.00 | 3,870.00 | 3,870.00 | -0.51% | 63,100 |
| Jul 22, 2026 | 3,900.00 | 3,915.00 | 3,875.00 | 3,890.00 | 3,890.00 | -0.26% | 114,600 |
| Jul 21, 2026 | 3,885.00 | 3,900.00 | 3,850.00 | 3,900.00 | 3,900.00 | 1.04% | 106,100 |
| Jul 17, 2026 | 3,860.00 | 3,895.00 | 3,840.00 | 3,860.00 | 3,860.00 | -0.39% | 87,900 |
| Jul 16, 2026 | 3,870.00 | 3,900.00 | 3,855.00 | 3,875.00 | 3,875.00 | 0.65% | 68,900 |
| Jul 15, 2026 | 3,850.00 | 3,860.00 | 3,820.00 | 3,850.00 | 3,850.00 | 0.65% | 89,900 |
| Jul 14, 2026 | 3,845.00 | 3,870.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.39% | 71,600 |
| Jul 13, 2026 | 3,840.00 | 3,865.00 | 3,805.00 | 3,810.00 | 3,810.00 | -0.78% | 56,600 |
| Jul 10, 2026 | 3,830.00 | 3,850.00 | 3,820.00 | 3,840.00 | 3,840.00 | 0.26% | 84,100 |
| Jul 9, 2026 | 3,815.00 | 3,850.00 | 3,805.00 | 3,830.00 | 3,830.00 | 0.39% | 63,500 |
| Jul 8, 2026 | 3,795.00 | 3,845.00 | 3,785.00 | 3,815.00 | 3,815.00 | 1.33% | 122,000 |
| Jul 7, 2026 | 3,850.00 | 3,865.00 | 3,765.00 | 3,765.00 | 3,765.00 | -2.21% | 277,500 |
| Jul 6, 2026 | 3,850.00 | 3,885.00 | 3,840.00 | 3,850.00 | 3,850.00 | 0.65% | 83,500 |
| Jul 3, 2026 | 3,860.00 | 3,875.00 | 3,825.00 | 3,825.00 | 3,825.00 | - | 97,200 |
| Jul 2, 2026 | 3,850.00 | 3,860.00 | 3,800.00 | 3,825.00 | 3,825.00 | - | 113,000 |
| Jul 1, 2026 | 3,825.00 | 3,830.00 | 3,790.00 | 3,825.00 | 3,825.00 | -0.52% | 122,000 |
| Jun 30, 2026 | 3,855.00 | 3,855.00 | 3,820.00 | 3,845.00 | 3,845.00 | -0.13% | 84,000 |
| Jun 29, 2026 | 3,865.00 | 3,870.00 | 3,830.00 | 3,850.00 | 3,850.00 | 0.52% | 127,000 |
| Jun 26, 2026 | 3,845.00 | 3,880.00 | 3,810.00 | 3,830.00 | 3,830.00 | -0.39% | 89,100 |
| Jun 25, 2026 | 3,900.00 | 3,905.00 | 3,835.00 | 3,845.00 | 3,845.00 | -0.90% | 87,700 |
| Jun 24, 2026 | 3,815.00 | 3,910.00 | 3,800.00 | 3,880.00 | 3,880.00 | 2.11% | 100,300 |
| Jun 23, 2026 | 3,765.00 | 3,815.00 | 3,765.00 | 3,800.00 | 3,800.00 | 1.06% | 86,700 |
| Jun 22, 2026 | 3,795.00 | 3,805.00 | 3,760.00 | 3,760.00 | 3,760.00 | -0.66% | 67,800 |
| Jun 19, 2026 | 3,765.00 | 3,795.00 | 3,755.00 | 3,785.00 | 3,785.00 | -0.39% | 186,300 |
| Jun 18, 2026 | 3,820.00 | 3,830.00 | 3,790.00 | 3,800.00 | 3,800.00 | -0.39% | 103,800 |
| Jun 17, 2026 | 3,840.00 | 3,880.00 | 3,815.00 | 3,815.00 | 3,815.00 | 1.19% | 130,000 |
| Jun 16, 2026 | 3,805.00 | 3,805.00 | 3,750.00 | 3,770.00 | 3,770.00 | -1.57% | 112,200 |
| Jun 15, 2026 | 3,870.00 | 3,875.00 | 3,815.00 | 3,830.00 | 3,830.00 | -0.78% | 80,500 |
| Jun 12, 2026 | 3,820.00 | 3,860.00 | 3,820.00 | 3,860.00 | 3,860.00 | 0.13% | 98,100 |
| Jun 11, 2026 | 3,820.00 | 3,855.00 | 3,780.00 | 3,855.00 | 3,855.00 | 0.92% | 75,300 |
| Jun 10, 2026 | 3,820.00 | 3,840.00 | 3,810.00 | 3,820.00 | 3,820.00 | - | 85,900 |
| Jun 9, 2026 | 3,800.00 | 3,825.00 | 3,790.00 | 3,820.00 | 3,820.00 | 0.26% | 116,800 |
| Jun 8, 2026 | 3,780.00 | 3,835.00 | 3,780.00 | 3,810.00 | 3,810.00 | 0.79% | 114,500 |
| Jun 5, 2026 | 3,800.00 | 3,850.00 | 3,770.00 | 3,780.00 | 3,780.00 | 0.40% | 80,800 |
| Jun 4, 2026 | 3,805.00 | 3,805.00 | 3,745.00 | 3,765.00 | 3,765.00 | -0.53% | 95,500 |
| Jun 3, 2026 | 3,785.00 | 3,805.00 | 3,760.00 | 3,785.00 | 3,785.00 | - | 112,700 |
| Jun 2, 2026 | 3,830.00 | 3,845.00 | 3,785.00 | 3,785.00 | 3,785.00 | -2.82% | 129,900 |
| Jun 1, 2026 | 3,980.00 | 4,000.00 | 3,870.00 | 3,895.00 | 3,895.00 | -2.14% | 142,700 |
| May 29, 2026 | 3,990.00 | 4,050.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.25% | 92,300 |
| May 28, 2026 | 4,065.00 | 4,070.00 | 3,985.00 | 3,990.00 | 3,990.00 | -1.85% | 125,500 |
| May 27, 2026 | 4,030.00 | 4,065.00 | 4,015.00 | 4,065.00 | 4,065.00 | -0.37% | 137,500 |
| May 26, 2026 | 4,040.00 | 4,085.00 | 4,000.00 | 4,080.00 | 4,080.00 | -0.12% | 87,300 |
| May 25, 2026 | 4,080.00 | 4,125.00 | 4,055.00 | 4,085.00 | 4,085.00 | -0.49% | 93,100 |