Kaken Pharmaceutical Co., Ltd. (TYO:4521)
Japan · Delayed Price · Currency is JPY 4,030.00
-20.00 (-0.49%)
May 8, 2026, 3:30 PM JST
Kaken Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 4,055.00 | 4,095.00 | 4,030.00 | 4,080.00 | 4,080.00 | 0.49% | 137,600 |
| Apr 28, 2026 | 4,075.00 | 4,090.00 | 4,015.00 | 4,060.00 | 4,060.00 | -0.37% | 128,900 |
| Apr 27, 2026 | 4,090.00 | 4,110.00 | 4,050.00 | 4,075.00 | 4,075.00 | -0.97% | 151,600 |
| Apr 24, 2026 | 4,150.00 | 4,175.00 | 4,095.00 | 4,115.00 | 4,115.00 | -1.20% | 159,900 |
| Apr 23, 2026 | 4,020.00 | 4,175.00 | 4,020.00 | 4,165.00 | 4,165.00 | 3.74% | 216,400 |
| Apr 22, 2026 | 4,085.00 | 4,095.00 | 4,010.00 | 4,015.00 | 4,015.00 | -1.71% | 76,800 |
| Apr 21, 2026 | 4,135.00 | 4,165.00 | 4,070.00 | 4,085.00 | 4,085.00 | -1.33% | 81,800 |
| Apr 20, 2026 | 4,180.00 | 4,185.00 | 4,130.00 | 4,140.00 | 4,140.00 | -0.84% | 80,100 |
| Apr 17, 2026 | 4,160.00 | 4,195.00 | 4,150.00 | 4,175.00 | 4,175.00 | -0.95% | 68,100 |
| Apr 16, 2026 | 4,200.00 | 4,215.00 | 4,165.00 | 4,215.00 | 4,215.00 | 0.36% | 122,800 |
| Apr 15, 2026 | 4,190.00 | 4,200.00 | 4,155.00 | 4,200.00 | 4,200.00 | 1.45% | 74,000 |
| Apr 14, 2026 | 4,200.00 | 4,210.00 | 4,120.00 | 4,140.00 | 4,140.00 | -1.31% | 86,100 |
| Apr 13, 2026 | 4,145.00 | 4,200.00 | 4,140.00 | 4,195.00 | 4,195.00 | 1.21% | 96,500 |
| Apr 10, 2026 | 4,195.00 | 4,210.00 | 4,120.00 | 4,145.00 | 4,145.00 | -1.07% | 76,300 |
| Apr 9, 2026 | 4,220.00 | 4,240.00 | 4,190.00 | 4,190.00 | 4,190.00 | -0.71% | 61,900 |
| Apr 8, 2026 | 4,280.00 | 4,285.00 | 4,215.00 | 4,220.00 | 4,220.00 | -0.24% | 102,200 |
| Apr 7, 2026 | 4,225.00 | 4,245.00 | 4,210.00 | 4,230.00 | 4,230.00 | 0.12% | 58,000 |
| Apr 6, 2026 | 4,210.00 | 4,245.00 | 4,200.00 | 4,225.00 | 4,225.00 | 0.72% | 74,300 |
| Apr 3, 2026 | 4,190.00 | 4,215.00 | 4,160.00 | 4,195.00 | 4,195.00 | -0.24% | 79,900 |
| Apr 2, 2026 | 4,235.00 | 4,265.00 | 4,185.00 | 4,205.00 | 4,205.00 | -0.59% | 126,500 |
| Apr 1, 2026 | 4,185.00 | 4,230.00 | 4,160.00 | 4,230.00 | 4,230.00 | 2.17% | 91,600 |
| Mar 31, 2026 | 4,140.00 | 4,160.00 | 4,115.00 | 4,140.00 | 4,140.00 | - | 98,500 |
| Mar 30, 2026 | 4,090.00 | 4,140.00 | 4,065.00 | 4,140.00 | 4,140.00 | -2.70% | 128,300 |
| Mar 27, 2026 | 4,240.00 | 4,270.00 | 4,210.00 | 4,255.00 | 4,160.00 | 0.83% | 130,100 |
| Mar 26, 2026 | 4,215.00 | 4,245.00 | 4,190.00 | 4,220.00 | 4,125.78 | 1.08% | 84,400 |
| Mar 25, 2026 | 4,185.00 | 4,225.00 | 4,175.00 | 4,175.00 | 4,081.79 | 0.24% | 110,900 |
| Mar 24, 2026 | 4,155.00 | 4,180.00 | 4,145.00 | 4,165.00 | 4,072.01 | 1.34% | 91,300 |
| Mar 23, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,110.00 | 4,018.24 | -2.61% | 139,300 |
| Mar 19, 2026 | 4,260.00 | 4,280.00 | 4,220.00 | 4,220.00 | 4,125.78 | -1.75% | 229,700 |
| Mar 18, 2026 | 4,250.00 | 4,295.00 | 4,250.00 | 4,295.00 | 4,199.11 | 0.59% | 111,400 |
| Mar 17, 2026 | 4,220.00 | 4,285.00 | 4,220.00 | 4,270.00 | 4,174.67 | 1.55% | 86,800 |
| Mar 16, 2026 | 4,205.00 | 4,225.00 | 4,195.00 | 4,205.00 | 4,111.12 | -0.12% | 93,100 |
| Mar 13, 2026 | 4,195.00 | 4,240.00 | 4,195.00 | 4,210.00 | 4,116.00 | - | 111,400 |
| Mar 12, 2026 | 4,250.00 | 4,260.00 | 4,200.00 | 4,210.00 | 4,116.00 | -1.29% | 122,600 |
| Mar 11, 2026 | 4,325.00 | 4,350.00 | 4,265.00 | 4,265.00 | 4,169.78 | -1.04% | 156,400 |
| Mar 10, 2026 | 4,320.00 | 4,335.00 | 4,280.00 | 4,310.00 | 4,213.77 | 1.06% | 128,000 |
| Mar 9, 2026 | 4,215.00 | 4,290.00 | 4,180.00 | 4,265.00 | 4,169.78 | -0.47% | 185,600 |
| Mar 6, 2026 | 4,220.00 | 4,310.00 | 4,205.00 | 4,285.00 | 4,189.33 | 0.47% | 143,900 |
| Mar 5, 2026 | 4,315.00 | 4,325.00 | 4,260.00 | 4,265.00 | 4,169.78 | 0.47% | 163,800 |
| Mar 4, 2026 | 4,240.00 | 4,250.00 | 4,175.00 | 4,245.00 | 4,150.22 | -0.93% | 230,600 |
| Mar 3, 2026 | 4,350.00 | 4,370.00 | 4,285.00 | 4,285.00 | 4,189.33 | -2.28% | 173,800 |
| Mar 2, 2026 | 4,420.00 | 4,420.00 | 4,350.00 | 4,385.00 | 4,287.10 | -1.13% | 171,100 |
| Feb 27, 2026 | 4,315.00 | 4,445.00 | 4,305.00 | 4,435.00 | 4,335.98 | 2.42% | 205,100 |
| Feb 26, 2026 | 4,360.00 | 4,365.00 | 4,310.00 | 4,330.00 | 4,233.33 | -1.03% | 146,200 |
| Feb 25, 2026 | 4,330.00 | 4,390.00 | 4,305.00 | 4,375.00 | 4,277.32 | 1.63% | 164,100 |
| Feb 24, 2026 | 4,270.00 | 4,330.00 | 4,260.00 | 4,305.00 | 4,208.88 | 0.82% | 167,400 |
| Feb 20, 2026 | 4,240.00 | 4,285.00 | 4,240.00 | 4,270.00 | 4,174.67 | -0.47% | 74,200 |