Kubota Pharmaceutical Holdings Co., Ltd. (TYO:4596)
Japan · Delayed Price · Currency is JPY 148.00
+23.00 (18.40%)
At close: Feb 6, 2026
TYO:4596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 240,000 |
| Jan 9, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 415,800 |
| Jan 8, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 798,700 |
| Jan 7, 2026 | 44.00 | 46.00 | 43.00 | 46.00 | 46.00 | 4.55% | 577,200 |
| Jan 6, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 678,400 |
| Jan 5, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 252,700 |
| Dec 30, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 180,300 |
| Dec 29, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 353,800 |
| Dec 26, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 685,200 |
| Dec 25, 2025 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 546,400 |
| Dec 24, 2025 | 44.00 | 44.00 | 41.00 | 42.00 | 42.00 | -2.33% | 618,300 |
| Dec 23, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 638,700 |
| Dec 22, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 400,100 |
| Dec 19, 2025 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 498,800 |
| Dec 18, 2025 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2.33% | 692,100 |
| Dec 17, 2025 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 662,700 |
| Dec 16, 2025 | 46.00 | 46.00 | 43.00 | 44.00 | 44.00 | -4.35% | 762,200 |
| Dec 15, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 258,300 |
| Dec 12, 2025 | 44.00 | 47.00 | 44.00 | 46.00 | 46.00 | 2.22% | 957,200 |
| Dec 11, 2025 | 48.00 | 48.00 | 44.00 | 45.00 | 45.00 | -6.25% | 1,622,800 |
| Dec 10, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 257,200 |
| Dec 9, 2025 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 445,800 |
| Dec 8, 2025 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 487,900 |
| Dec 5, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 495,900 |
| Dec 4, 2025 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 294,900 |
| Dec 3, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 848,100 |
| Dec 2, 2025 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | -3.85% | 755,700 |
| Dec 1, 2025 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 673,700 |
| Nov 28, 2025 | 52.00 | 55.00 | 51.00 | 54.00 | 54.00 | 8.00% | 2,207,600 |
| Nov 27, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 188,000 |
| Nov 26, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 107,200 |
| Nov 25, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 360,100 |