Kubota Pharmaceutical Holdings Co., Ltd. (TYO:4596)
Japan · Delayed Price · Currency is JPY 51.00
0.00 (0.00%)
Aug 29, 2025, 3:30 PM JST
TYO:4596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | - | 466,300 |
| Aug 28, 2025 | 52.00 | 52.00 | 49.00 | 51.00 | 51.00 | -1.92% | 1,079,300 |
| Aug 27, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 532,100 |
| Aug 26, 2025 | 51.00 | 53.00 | 50.00 | 53.00 | 53.00 | 3.92% | 528,000 |
| Aug 25, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 746,200 |
| Aug 22, 2025 | 51.00 | 54.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,189,100 |
| Aug 21, 2025 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | -1.89% | 2,152,300 |
| Aug 20, 2025 | 51.00 | 58.00 | 51.00 | 53.00 | 53.00 | 3.92% | 3,115,800 |
| Aug 19, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 528,100 |
| Aug 18, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 439,700 |
| Aug 15, 2025 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 468,100 |
| Aug 14, 2025 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | 2.04% | 420,300 |
| Aug 13, 2025 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 75,200 |
| Aug 12, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 236,600 |
| Aug 8, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 411,300 |
| Aug 7, 2025 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 140,800 |
| Aug 6, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 92,100 |
| Aug 5, 2025 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 288,000 |
| Aug 4, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 402,200 |
| Aug 1, 2025 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | -3.92% | 572,600 |
| Jul 31, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 207,700 |
| Jul 30, 2025 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | - | 680,900 |
| Jul 29, 2025 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 381,000 |
| Jul 28, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 406,300 |
| Jul 25, 2025 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 2.04% | 243,000 |
| Jul 24, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 253,600 |
| Jul 23, 2025 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 278,200 |
| Jul 22, 2025 | 51.00 | 51.00 | 48.00 | 50.00 | 50.00 | -1.96% | 721,700 |
| Jul 18, 2025 | 51.00 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 543,200 |
| Jul 17, 2025 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 824,300 |
| Jul 16, 2025 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 1,909,400 |
| Jul 15, 2025 | 51.00 | 57.00 | 49.00 | 55.00 | 55.00 | 7.84% | 3,384,400 |
| Jul 14, 2025 | 52.00 | 52.00 | 49.00 | 51.00 | 51.00 | -1.92% | 484,300 |
| Jul 11, 2025 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 809,300 |
| Jul 10, 2025 | 48.00 | 53.00 | 48.00 | 51.00 | 51.00 | 6.25% | 2,533,200 |
| Jul 9, 2025 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 408,000 |
| Jul 8, 2025 | 47.00 | 49.00 | 46.00 | 48.00 | 48.00 | 2.13% | 506,500 |
| Jul 7, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 274,800 |
| Jul 4, 2025 | 45.00 | 47.00 | 44.00 | 47.00 | 47.00 | 4.44% | 428,300 |
| Jul 3, 2025 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 362,300 |
| Jul 2, 2025 | 48.00 | 49.00 | 46.00 | 46.00 | 46.00 | -6.12% | 486,300 |
| Jul 1, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 198,500 |
| Jun 30, 2025 | 48.00 | 51.00 | 47.00 | 49.00 | 49.00 | 4.26% | 938,800 |
| Jun 27, 2025 | 48.00 | 49.00 | 46.00 | 47.00 | 47.00 | -4.08% | 709,900 |
| Jun 26, 2025 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 813,200 |
| Jun 25, 2025 | 49.00 | 49.00 | 46.00 | 48.00 | 48.00 | -2.04% | 1,013,800 |
| Jun 24, 2025 | 46.00 | 51.00 | 46.00 | 49.00 | 49.00 | 8.89% | 4,214,100 |
| Jun 23, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 204,500 |
| Jun 20, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 224,100 |
| Jun 19, 2025 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 130,200 |