Kubota Pharmaceutical Holdings Co., Ltd. (TYO:4596)
Japan · Delayed Price · Currency is JPY 61.00
+5.00 (8.93%)
Jun 3, 2026, 3:30 PM JST
TYO:4596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -3.45% | 2,397,800 |
| Jun 1, 2026 | 59.00 | 61.00 | 56.00 | 58.00 | 58.00 | -1.69% | 2,872,700 |
| May 29, 2026 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | -3.28% | 863,500 |
| May 28, 2026 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 747,500 |
| May 27, 2026 | 62.00 | 63.00 | 59.00 | 61.00 | 61.00 | -3.17% | 1,589,600 |
| May 26, 2026 | 65.00 | 67.00 | 61.00 | 63.00 | 63.00 | -1.56% | 1,877,400 |
| May 25, 2026 | 69.00 | 70.00 | 64.00 | 64.00 | 64.00 | -5.88% | 1,814,200 |
| May 22, 2026 | 67.00 | 70.00 | 65.00 | 68.00 | 68.00 | 1.49% | 1,486,700 |
| May 21, 2026 | 66.00 | 69.00 | 66.00 | 67.00 | 67.00 | 3.08% | 1,340,100 |
| May 20, 2026 | 71.00 | 71.00 | 64.00 | 65.00 | 65.00 | -8.45% | 1,862,700 |
| May 19, 2026 | 70.00 | 73.00 | 70.00 | 71.00 | 71.00 | 1.43% | 1,123,600 |
| May 18, 2026 | 71.00 | 73.00 | 67.00 | 70.00 | 70.00 | -1.41% | 2,348,000 |
| May 15, 2026 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -7.79% | 2,736,700 |
| May 14, 2026 | 80.00 | 82.00 | 77.00 | 77.00 | 77.00 | -3.75% | 1,495,100 |
| May 13, 2026 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -3.61% | 2,000,500 |
| May 12, 2026 | 84.00 | 87.00 | 83.00 | 83.00 | 83.00 | - | 1,014,900 |
| May 11, 2026 | 89.00 | 89.00 | 83.00 | 83.00 | 83.00 | -6.74% | 2,325,900 |
| May 8, 2026 | 93.00 | 93.00 | 86.00 | 89.00 | 89.00 | -4.30% | 3,305,200 |
| May 7, 2026 | 94.00 | 97.00 | 93.00 | 93.00 | 93.00 | - | 1,507,300 |
| May 1, 2026 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | 1.09% | 948,700 |
| Apr 30, 2026 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | -2.13% | 1,004,700 |
| Apr 28, 2026 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | -1.05% | 1,419,400 |
| Apr 27, 2026 | 93.00 | 101.00 | 93.00 | 95.00 | 95.00 | 3.26% | 2,944,000 |
| Apr 24, 2026 | 96.00 | 97.00 | 92.00 | 92.00 | 92.00 | -4.17% | 1,537,800 |
| Apr 23, 2026 | 97.00 | 99.00 | 96.00 | 96.00 | 96.00 | - | 1,447,500 |
| Apr 22, 2026 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | -2.04% | 1,645,400 |
| Apr 21, 2026 | 105.00 | 105.00 | 97.00 | 98.00 | 98.00 | -4.85% | 3,325,700 |
| Apr 20, 2026 | 98.00 | 109.00 | 98.00 | 103.00 | 103.00 | 6.19% | 5,384,600 |
| Apr 17, 2026 | 96.00 | 100.00 | 95.00 | 97.00 | 97.00 | 2.11% | 2,067,100 |
| Apr 16, 2026 | 94.00 | 97.00 | 91.00 | 95.00 | 95.00 | 1.06% | 1,736,900 |
| Apr 15, 2026 | 93.00 | 98.00 | 92.00 | 94.00 | 94.00 | 2.17% | 2,339,100 |
| Apr 14, 2026 | 91.00 | 94.00 | 90.00 | 92.00 | 92.00 | 2.22% | 1,954,800 |
| Apr 13, 2026 | 90.00 | 92.00 | 87.00 | 90.00 | 90.00 | -2.17% | 2,987,300 |
| Apr 10, 2026 | 98.00 | 98.00 | 92.00 | 92.00 | 92.00 | -5.15% | 3,933,900 |
| Apr 9, 2026 | 104.00 | 105.00 | 97.00 | 97.00 | 97.00 | -4.90% | 4,123,500 |
| Apr 8, 2026 | 100.00 | 104.00 | 98.00 | 102.00 | 102.00 | 3.03% | 2,455,700 |
| Apr 7, 2026 | 101.00 | 104.00 | 97.00 | 99.00 | 99.00 | -1.00% | 3,143,000 |
| Apr 6, 2026 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1.01% | 1,582,700 |
| Apr 3, 2026 | 101.00 | 104.00 | 99.00 | 99.00 | 99.00 | 1.02% | 1,202,700 |
| Apr 2, 2026 | 103.00 | 105.00 | 98.00 | 98.00 | 98.00 | -3.92% | 2,482,900 |
| Apr 1, 2026 | 100.00 | 104.00 | 99.00 | 102.00 | 102.00 | 3.03% | 2,009,100 |
| Mar 31, 2026 | 97.00 | 100.00 | 94.00 | 99.00 | 99.00 | 1.02% | 2,310,900 |
| Mar 30, 2026 | 100.00 | 100.00 | 96.00 | 98.00 | 98.00 | -3.92% | 2,349,200 |
| 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 |