Skip to main content
logo
Kaken Pharmaceutical Co., Ltd. (TYO:4521)
Japan flag Japan · Delayed Price · Currency is JPY
3,980.00
-10.00 (-0.25%)
May 29, 2026, 3:30 PM JST

Kaken Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,990.004,050.003,980.003,980.003,980.00-0.25%92,300
May 28, 20264,065.004,070.003,985.003,990.003,990.00-1.85%125,500
May 27, 20264,030.004,065.004,015.004,065.004,065.00-0.37%137,500
May 26, 20264,040.004,085.004,000.004,080.004,080.00-0.12%87,300
May 25, 20264,080.004,125.004,055.004,085.004,085.00-0.49%93,100
May 22, 20264,085.004,145.004,085.004,105.004,105.000.12%66,400
May 21, 20264,155.004,170.004,095.004,100.004,100.00-1.32%105,000
May 20, 20264,195.004,230.004,130.004,155.004,155.00-0.24%120,800
May 19, 20264,175.004,190.004,140.004,165.004,165.000.12%112,800
May 18, 20264,125.004,175.004,090.004,160.004,160.000.24%200,100
May 15, 20264,230.004,230.004,115.004,150.004,150.00-1.78%176,800
May 14, 20263,980.004,235.003,905.004,225.004,225.005.36%262,700
May 13, 20264,045.004,060.004,010.004,010.004,010.00-1.11%115,800
May 12, 20264,075.004,100.004,025.004,055.004,055.00-0.49%100,200
May 11, 20264,005.004,085.004,005.004,075.004,075.001.12%178,500
May 8, 20264,060.004,090.003,990.004,030.004,030.00-0.49%187,600
May 7, 20264,075.004,105.004,010.004,050.004,050.00-0.61%156,100
May 1, 20264,050.004,075.004,015.004,075.004,075.00-0.12%106,800
Apr 30, 20264,055.004,095.004,030.004,080.004,080.000.49%137,600
Apr 28, 20264,075.004,090.004,015.004,060.004,060.00-0.37%128,900
Apr 27, 20264,090.004,110.004,050.004,075.004,075.00-0.97%151,600
Apr 24, 20264,150.004,175.004,095.004,115.004,115.00-1.20%159,900
Apr 23, 20264,020.004,175.004,020.004,165.004,165.003.74%216,400
Apr 22, 20264,085.004,095.004,010.004,015.004,015.00-1.71%76,800
Apr 21, 20264,135.004,165.004,070.004,085.004,085.00-1.33%81,800
Apr 20, 20264,180.004,185.004,130.004,140.004,140.00-0.84%80,100
Apr 17, 20264,160.004,195.004,150.004,175.004,175.00-0.95%68,100
Apr 16, 20264,200.004,215.004,165.004,215.004,215.000.36%122,800
Apr 15, 20264,190.004,200.004,155.004,200.004,200.001.45%74,000
Apr 14, 20264,200.004,210.004,120.004,140.004,140.00-1.31%86,100
Apr 13, 20264,145.004,200.004,140.004,195.004,195.001.21%96,500
Apr 10, 20264,195.004,210.004,120.004,145.004,145.00-1.07%76,300
Apr 9, 20264,220.004,240.004,190.004,190.004,190.00-0.71%61,900
Apr 8, 20264,280.004,285.004,215.004,220.004,220.00-0.24%102,200
Apr 7, 20264,225.004,245.004,210.004,230.004,230.000.12%58,000
Apr 6, 20264,210.004,245.004,200.004,225.004,225.000.72%74,300
Apr 3, 20264,190.004,215.004,160.004,195.004,195.00-0.24%79,900
Apr 2, 20264,235.004,265.004,185.004,205.004,205.00-0.59%126,500
Apr 1, 20264,185.004,230.004,160.004,230.004,230.002.17%91,600
Mar 31, 20264,140.004,160.004,115.004,140.004,140.00-98,500
Mar 30, 20264,090.004,140.004,065.004,140.004,140.00-0.48%128,300
Mar 27, 20264,240.004,270.004,210.004,255.004,160.000.83%130,100
Mar 26, 20264,215.004,245.004,190.004,220.004,125.781.08%84,400
Mar 25, 20264,185.004,225.004,175.004,175.004,081.790.24%110,900
Mar 24, 20264,155.004,180.004,145.004,165.004,072.011.34%91,300
Mar 23, 20264,200.004,200.004,100.004,110.004,018.24-2.61%139,300
Mar 19, 20264,260.004,280.004,220.004,220.004,125.78-1.75%229,700
Mar 18, 20264,250.004,295.004,250.004,295.004,199.110.59%111,400
Mar 17, 20264,220.004,285.004,220.004,270.004,174.671.55%86,800
Mar 16, 20264,205.004,225.004,195.004,205.004,111.12-0.12%93,100