Kubota Pharmaceutical Holdings Co., Ltd. (TYO:4596)
Japan · Delayed Price · Currency is JPY 69.00
-1.00 (-1.43%)
Aug 27, 2026, 12:45 PM JST
TYO:4596 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 66.00 | 72.00 | 66.00 | 70.00 | 70.00 | 7.69% | 3,323,600 |
| Aug 25, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 1,053,000 |
| Aug 24, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 530,800 |
| Aug 21, 2026 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 1,109,400 |
| Aug 20, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 751,200 |
| Aug 19, 2026 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -4.35% | 1,939,900 |
| Aug 18, 2026 | 70.00 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 2,183,700 |
| Aug 17, 2026 | 68.00 | 71.00 | 67.00 | 70.00 | 70.00 | 4.48% | 3,000,900 |
| Aug 14, 2026 | 67.00 | 70.00 | 66.00 | 67.00 | 67.00 | 1.52% | 2,553,300 |
| Aug 13, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 1,526,300 |
| Aug 12, 2026 | 65.00 | 66.00 | 62.00 | 66.00 | 66.00 | 1.54% | 1,423,600 |
| Aug 10, 2026 | 63.00 | 66.00 | 61.00 | 65.00 | 65.00 | 3.17% | 1,729,000 |
| Aug 7, 2026 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 551,000 |
| Aug 6, 2026 | 62.00 | 63.00 | 60.00 | 63.00 | 63.00 | - | 1,428,800 |
| Aug 5, 2026 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | 6.78% | 1,261,300 |
| Aug 4, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 1,171,000 |
| Aug 3, 2026 | 59.00 | 59.00 | 56.00 | 58.00 | 58.00 | -1.69% | 1,065,300 |
| Jul 31, 2026 | 57.00 | 59.00 | 56.00 | 59.00 | 59.00 | 1.72% | 686,200 |
| Jul 30, 2026 | 57.00 | 58.00 | 55.00 | 58.00 | 58.00 | 1.75% | 1,684,900 |
| Jul 29, 2026 | 62.00 | 62.00 | 56.00 | 57.00 | 57.00 | -8.06% | 4,960,300 |
| Jul 28, 2026 | 65.00 | 65.00 | 61.00 | 62.00 | 62.00 | -4.62% | 1,899,600 |
| Jul 27, 2026 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 4.84% | 1,600,200 |
| Jul 24, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 869,300 |
| Jul 23, 2026 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 887,800 |
| Jul 22, 2026 | 66.00 | 67.00 | 63.00 | 63.00 | 63.00 | -4.55% | 1,806,100 |
| Jul 21, 2026 | 66.00 | 66.00 | 63.00 | 66.00 | 66.00 | 1.54% | 1,336,700 |
| Jul 17, 2026 | 67.00 | 68.00 | 62.00 | 65.00 | 65.00 | -4.41% | 5,332,300 |
| Jul 16, 2026 | 73.00 | 76.00 | 67.00 | 68.00 | 68.00 | -6.85% | 5,824,100 |
| Jul 15, 2026 | 69.00 | 74.00 | 68.00 | 73.00 | 73.00 | 5.80% | 3,438,500 |
| Jul 14, 2026 | 70.00 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 2,913,900 |
| Jul 13, 2026 | 74.00 | 76.00 | 68.00 | 70.00 | 70.00 | -5.41% | 4,904,200 |
| Jul 10, 2026 | 69.00 | 76.00 | 68.00 | 74.00 | 74.00 | 7.25% | 7,697,700 |
| Jul 9, 2026 | 70.00 | 83.00 | 68.00 | 69.00 | 69.00 | -1.43% | 18,467,000 |
| Jul 8, 2026 | 80.00 | 84.00 | 68.00 | 70.00 | 70.00 | -10.26% | 19,532,200 |
| Jul 7, 2026 | 118.00 | 120.00 | 78.00 | 78.00 | 78.00 | -33.33% | 42,837,200 |
| Jul 6, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 34.48% | 870,600 |
| Jul 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 52.63% | 762,000 |
| Jul 2, 2026 | 56.00 | 59.00 | 56.00 | 57.00 | 57.00 | 3.64% | 669,600 |
| Jul 1, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 578,900 |
| Jun 30, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 595,400 |
| Jun 29, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 814,600 |
| Jun 26, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 533,600 |
| Jun 25, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 807,100 |
| Jun 24, 2026 | 56.00 | 59.00 | 56.00 | 57.00 | 57.00 | 3.64% | 1,056,400 |
| Jun 23, 2026 | 58.00 | 59.00 | 55.00 | 55.00 | 55.00 | -5.17% | 1,045,100 |
| Jun 22, 2026 | 58.00 | 61.00 | 57.00 | 58.00 | 58.00 | 1.75% | 1,353,400 |
| Jun 19, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 903,300 |
| Jun 18, 2026 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 1,385,800 |
| Jun 17, 2026 | 55.00 | 60.00 | 54.00 | 57.00 | 57.00 | 1.79% | 1,158,900 |
| Jun 16, 2026 | 57.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 826,500 |