Kaken Pharmaceutical Co., Ltd. (TYO:4521)
Japan · Delayed Price · Currency is JPY 3,985.00
+5.00 (0.13%)
Aug 25, 2026, 3:30 PM JST
Kaken Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3,980.00 | 4,015.00 | 3,970.00 | 3,995.00 | - | 0.38% | 99,100 |
| Aug 24, 2026 | 4,000.00 | 4,045.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.13% | 92,100 |
| Aug 21, 2026 | 4,015.00 | 4,020.00 | 3,970.00 | 3,985.00 | 3,985.00 | -0.50% | 269,200 |
| Aug 20, 2026 | 3,995.00 | 4,030.00 | 3,995.00 | 4,005.00 | 4,005.00 | 0.13% | 128,400 |
| Aug 19, 2026 | 4,050.00 | 4,055.00 | 3,965.00 | 4,000.00 | 4,000.00 | -0.74% | 108,300 |
| Aug 18, 2026 | 3,995.00 | 4,035.00 | 3,980.00 | 4,030.00 | 4,030.00 | 1.51% | 92,200 |
| Aug 17, 2026 | 4,040.00 | 4,045.00 | 3,970.00 | 3,970.00 | 3,970.00 | -1.12% | 126,400 |
| Aug 14, 2026 | 4,020.00 | 4,045.00 | 4,000.00 | 4,015.00 | 4,015.00 | -0.62% | 103,600 |
| Aug 13, 2026 | 4,045.00 | 4,060.00 | 4,005.00 | 4,040.00 | 4,040.00 | 0.75% | 116,400 |
| Aug 12, 2026 | 4,020.00 | 4,050.00 | 3,990.00 | 4,010.00 | 4,010.00 | 0.25% | 154,400 |
| Aug 10, 2026 | 3,970.00 | 4,050.00 | 3,915.00 | 4,000.00 | 4,000.00 | 2.56% | 284,100 |
| Aug 7, 2026 | 3,795.00 | 3,920.00 | 3,795.00 | 3,900.00 | 3,900.00 | 1.96% | 141,500 |
| Aug 6, 2026 | 3,765.00 | 3,825.00 | 3,765.00 | 3,825.00 | 3,825.00 | 1.59% | 139,600 |
| Aug 5, 2026 | 3,780.00 | 3,795.00 | 3,745.00 | 3,765.00 | 3,765.00 | -0.40% | 185,700 |
| Aug 4, 2026 | 3,815.00 | 3,820.00 | 3,775.00 | 3,780.00 | 3,780.00 | -1.05% | 156,800 |
| 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 |