Kaken Pharmaceutical Co., Ltd. (TYO:4521)
Japan · Delayed Price · Currency is JPY 3,825.00
+15.00 (0.39%)
Jul 14, 2026, 3:30 PM JST
Kaken Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 4,085.00 | 4,145.00 | 4,085.00 | 4,105.00 | 4,105.00 | 0.12% | 66,400 |
| May 21, 2026 | 4,155.00 | 4,170.00 | 4,095.00 | 4,100.00 | 4,100.00 | -1.32% | 105,000 |
| May 20, 2026 | 4,195.00 | 4,230.00 | 4,130.00 | 4,155.00 | 4,155.00 | -0.24% | 120,800 |
| May 19, 2026 | 4,175.00 | 4,190.00 | 4,140.00 | 4,165.00 | 4,165.00 | 0.12% | 112,800 |
| May 18, 2026 | 4,125.00 | 4,175.00 | 4,090.00 | 4,160.00 | 4,160.00 | 0.24% | 200,100 |
| May 15, 2026 | 4,230.00 | 4,230.00 | 4,115.00 | 4,150.00 | 4,150.00 | -1.78% | 176,800 |
| May 14, 2026 | 3,980.00 | 4,235.00 | 3,905.00 | 4,225.00 | 4,225.00 | 5.36% | 262,700 |
| May 13, 2026 | 4,045.00 | 4,060.00 | 4,010.00 | 4,010.00 | 4,010.00 | -1.11% | 115,800 |
| May 12, 2026 | 4,075.00 | 4,100.00 | 4,025.00 | 4,055.00 | 4,055.00 | -0.49% | 100,200 |
| May 11, 2026 | 4,005.00 | 4,085.00 | 4,005.00 | 4,075.00 | 4,075.00 | 1.12% | 178,500 |
| May 8, 2026 | 4,060.00 | 4,090.00 | 3,990.00 | 4,030.00 | 4,030.00 | -0.49% | 187,600 |
| May 7, 2026 | 4,075.00 | 4,105.00 | 4,010.00 | 4,050.00 | 4,050.00 | -0.61% | 156,100 |
| May 1, 2026 | 4,050.00 | 4,075.00 | 4,015.00 | 4,075.00 | 4,075.00 | -0.12% | 106,800 |