Kubota Pharmaceutical Holdings Co., Ltd. (TYO:4596)
Japan · Delayed Price · Currency is JPY 102.00
+1.00 (0.99%)
Mar 27, 2026, 3:30 PM JST
TYO:4596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 99.00 | 105.00 | 99.00 | 102.00 | 102.00 | 0.99% | 2,055,300 |
| Mar 26, 2026 | 103.00 | 105.00 | 98.00 | 101.00 | 101.00 | -4.72% | 3,024,800 |
| Mar 25, 2026 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 1.92% | 1,699,500 |
| Mar 24, 2026 | 101.00 | 105.00 | 99.00 | 104.00 | 104.00 | 5.05% | 3,004,300 |
| Mar 23, 2026 | 102.00 | 103.00 | 97.00 | 99.00 | 99.00 | -3.88% | 3,804,800 |
| Mar 19, 2026 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | -4.63% | 3,082,000 |
| Mar 18, 2026 | 109.00 | 113.00 | 105.00 | 108.00 | 108.00 | -0.92% | 8,536,300 |
| Mar 17, 2026 | 118.00 | 119.00 | 107.00 | 109.00 | 109.00 | -5.22% | 5,406,500 |
| Mar 16, 2026 | 117.00 | 119.00 | 111.00 | 115.00 | 115.00 | -0.86% | 3,584,000 |
| Mar 13, 2026 | 117.00 | 118.00 | 113.00 | 116.00 | 116.00 | -3.33% | 3,975,600 |
| Mar 12, 2026 | 129.00 | 131.00 | 119.00 | 120.00 | 120.00 | -6.98% | 5,747,300 |
| Mar 11, 2026 | 124.00 | 137.00 | 124.00 | 129.00 | 129.00 | 5.74% | 9,902,300 |
| Mar 10, 2026 | 121.00 | 127.00 | 117.00 | 122.00 | 122.00 | 4.27% | 6,592,600 |
| Mar 9, 2026 | 110.00 | 125.00 | 109.00 | 117.00 | 117.00 | -3.31% | 8,152,600 |
| Mar 6, 2026 | 130.00 | 130.00 | 118.00 | 121.00 | 121.00 | -10.37% | 9,716,600 |
| Mar 5, 2026 | 145.00 | 158.00 | 130.00 | 135.00 | 135.00 | 3.05% | 18,686,800 |
| Mar 4, 2026 | 161.00 | 161.00 | 130.00 | 131.00 | 131.00 | -20.61% | 17,090,300 |
| Mar 3, 2026 | 215.00 | 215.00 | 160.00 | 165.00 | 165.00 | -23.96% | 27,222,100 |
| Mar 2, 2026 | 232.00 | 233.00 | 214.00 | 217.00 | 217.00 | -8.05% | 7,987,400 |
| Feb 27, 2026 | 228.00 | 250.00 | 221.00 | 236.00 | 236.00 | -1.67% | 13,643,600 |
| Feb 26, 2026 | 213.00 | 245.00 | 210.00 | 240.00 | 240.00 | 22.45% | 26,098,400 |
| Feb 25, 2026 | 209.00 | 218.00 | 196.00 | 196.00 | 196.00 | -8.41% | 7,040,500 |
| Feb 24, 2026 | 183.00 | 220.00 | 178.00 | 214.00 | 214.00 | 16.94% | 16,071,800 |
| Feb 20, 2026 | 200.00 | 207.00 | 175.00 | 183.00 | 183.00 | -10.73% | 10,454,100 |
| Feb 19, 2026 | 180.00 | 218.00 | 172.00 | 205.00 | 205.00 | 7.89% | 16,113,600 |
| Feb 18, 2026 | 250.00 | 264.00 | 189.00 | 190.00 | 190.00 | -15.93% | 18,974,100 |
| Feb 17, 2026 | 191.00 | 226.00 | 190.00 | 226.00 | 226.00 | 28.41% | 23,354,200 |
| Feb 16, 2026 | 157.00 | 186.00 | 147.00 | 176.00 | 176.00 | -21.78% | 44,610,900 |
| Feb 13, 2026 | 313.00 | 350.00 | 225.00 | 225.00 | 225.00 | -26.23% | 7,185,400 |
| Feb 12, 2026 | 305.00 | 305.00 | 270.00 | 305.00 | 305.00 | 35.56% | 14,625,100 |
| Feb 10, 2026 | 188.00 | 225.00 | 184.00 | 225.00 | 225.00 | 28.57% | 21,454,800 |
| Feb 9, 2026 | 168.00 | 197.00 | 162.00 | 175.00 | 175.00 | 18.24% | 36,299,100 |
| Feb 6, 2026 | 127.00 | 150.00 | 124.00 | 148.00 | 148.00 | 18.40% | 21,719,400 |
| Feb 5, 2026 | 113.00 | 128.00 | 112.00 | 125.00 | 125.00 | 13.64% | 15,913,400 |
| Feb 4, 2026 | 118.00 | 119.00 | 107.00 | 110.00 | 110.00 | -5.98% | 6,795,300 |
| Feb 3, 2026 | 122.00 | 134.00 | 110.00 | 117.00 | 117.00 | -7.87% | 16,707,700 |
| Feb 2, 2026 | 102.00 | 127.00 | 101.00 | 127.00 | 127.00 | 30.93% | 28,431,100 |
| Jan 30, 2026 | 104.00 | 110.00 | 96.00 | 97.00 | 97.00 | 2.11% | 13,495,300 |
| Jan 29, 2026 | 104.00 | 106.00 | 90.00 | 95.00 | 95.00 | -4.04% | 10,530,500 |
| Jan 28, 2026 | 87.00 | 102.00 | 86.00 | 99.00 | 99.00 | 19.28% | 22,505,100 |
| Jan 27, 2026 | 92.00 | 92.00 | 81.00 | 83.00 | 83.00 | -7.78% | 7,652,400 |
| Jan 26, 2026 | 75.00 | 93.00 | 73.00 | 90.00 | 90.00 | 36.36% | 25,925,500 |
| Jan 23, 2026 | 63.00 | 70.00 | 61.00 | 66.00 | 66.00 | 11.86% | 7,381,500 |
| Jan 22, 2026 | 62.00 | 63.00 | 59.00 | 59.00 | 59.00 | -1.67% | 2,103,700 |
| Jan 21, 2026 | 60.00 | 69.00 | 59.00 | 60.00 | 60.00 | 1.69% | 8,126,100 |
| Jan 20, 2026 | 72.00 | 73.00 | 58.00 | 59.00 | 59.00 | -11.94% | 9,562,500 |
| Jan 19, 2026 | 51.00 | 72.00 | 51.00 | 67.00 | 67.00 | 39.58% | 22,853,100 |
| Jan 16, 2026 | 44.00 | 51.00 | 44.00 | 48.00 | 48.00 | 9.09% | 3,756,800 |
| Jan 15, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 228,700 |
| Jan 14, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 1,119,600 |