Kringle Pharma, Inc. (TYO:4884)
Japan · Delayed Price · Currency is JPY 385.00
-12.00 (-3.02%)
Mar 19, 2026, 1:14 PM JST
Kringle Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 392.00 | 392.00 | 385.00 | 385.00 | - | -3.02% | 22,400 |
| Mar 18, 2026 | 392.00 | 397.00 | 392.00 | 397.00 | 397.00 | 1.28% | 10,500 |
| Mar 17, 2026 | 396.00 | 397.00 | 391.00 | 392.00 | 392.00 | -0.25% | 33,600 |
| Mar 16, 2026 | 394.00 | 398.00 | 389.00 | 393.00 | 393.00 | -1.01% | 30,300 |
| Mar 13, 2026 | 394.00 | 397.00 | 389.00 | 397.00 | 397.00 | -0.25% | 47,500 |
| Mar 12, 2026 | 424.00 | 424.00 | 396.00 | 398.00 | 398.00 | -4.33% | 159,300 |
| Mar 11, 2026 | 420.00 | 437.00 | 413.00 | 416.00 | 416.00 | 1.46% | 336,100 |
| Mar 10, 2026 | 412.00 | 412.00 | 402.00 | 410.00 | 410.00 | 2.24% | 22,100 |
| Mar 9, 2026 | 401.00 | 406.00 | 390.00 | 401.00 | 401.00 | -3.37% | 50,900 |
| Mar 6, 2026 | 393.00 | 415.00 | 393.00 | 415.00 | 415.00 | 4.01% | 55,300 |
| Mar 5, 2026 | 384.00 | 399.00 | 381.00 | 399.00 | 399.00 | 5.56% | 44,900 |
| Mar 4, 2026 | 390.00 | 390.00 | 373.00 | 378.00 | 378.00 | -4.30% | 62,000 |
| Mar 3, 2026 | 390.00 | 395.00 | 386.00 | 395.00 | 395.00 | - | 24,100 |
| Mar 2, 2026 | 392.00 | 398.00 | 383.00 | 395.00 | 395.00 | - | 33,600 |
| Feb 27, 2026 | 385.00 | 395.00 | 385.00 | 395.00 | 395.00 | 2.60% | 49,100 |
| Feb 26, 2026 | 385.00 | 386.00 | 382.00 | 385.00 | 385.00 | 0.79% | 21,100 |
| Feb 25, 2026 | 373.00 | 384.00 | 373.00 | 382.00 | 382.00 | 2.14% | 31,000 |
| Feb 24, 2026 | 386.00 | 386.00 | 374.00 | 374.00 | 374.00 | -2.60% | 47,800 |
| Feb 20, 2026 | 394.00 | 395.00 | 383.00 | 384.00 | 384.00 | -0.52% | 54,800 |
| Feb 19, 2026 | 390.00 | 390.00 | 385.00 | 386.00 | 386.00 | 0.26% | 11,200 |
| Feb 18, 2026 | 373.00 | 387.00 | 373.00 | 385.00 | 385.00 | 1.58% | 33,000 |
| Feb 17, 2026 | 379.00 | 381.00 | 374.00 | 379.00 | 379.00 | 0.53% | 26,900 |
| Feb 16, 2026 | 389.00 | 389.00 | 377.00 | 377.00 | 377.00 | -3.83% | 83,400 |
| Feb 13, 2026 | 397.00 | 400.00 | 391.00 | 392.00 | 392.00 | -3.21% | 39,300 |
| Feb 12, 2026 | 387.00 | 405.00 | 387.00 | 405.00 | 405.00 | 6.02% | 84,900 |
| Feb 10, 2026 | 377.00 | 385.00 | 377.00 | 382.00 | 382.00 | 1.87% | 24,500 |
| Feb 9, 2026 | 376.00 | 382.00 | 368.00 | 375.00 | 375.00 | 0.81% | 45,600 |
| Feb 6, 2026 | 377.00 | 377.00 | 370.00 | 372.00 | 372.00 | -1.59% | 49,400 |
| Feb 5, 2026 | 379.00 | 384.00 | 378.00 | 378.00 | 378.00 | -0.53% | 19,800 |
| Feb 4, 2026 | 385.00 | 387.00 | 377.00 | 380.00 | 380.00 | -1.30% | 61,500 |
| Feb 3, 2026 | 387.00 | 389.00 | 382.00 | 385.00 | 385.00 | -0.52% | 45,300 |
| Feb 2, 2026 | 395.00 | 397.00 | 387.00 | 387.00 | 387.00 | -1.02% | 26,900 |
| Jan 30, 2026 | 395.00 | 396.00 | 390.00 | 391.00 | 391.00 | -1.01% | 33,900 |
| Jan 29, 2026 | 387.00 | 395.00 | 385.00 | 395.00 | 395.00 | 2.07% | 28,200 |
| Jan 28, 2026 | 389.00 | 391.00 | 385.00 | 387.00 | 387.00 | -0.77% | 36,900 |
| Jan 27, 2026 | 398.00 | 398.00 | 387.00 | 390.00 | 390.00 | -2.26% | 54,700 |
| Jan 26, 2026 | 403.00 | 403.00 | 397.00 | 399.00 | 399.00 | -1.24% | 15,000 |
| Jan 23, 2026 | 394.00 | 404.00 | 394.00 | 404.00 | 404.00 | 3.32% | 58,300 |
| Jan 22, 2026 | 400.00 | 401.00 | 391.00 | 391.00 | 391.00 | -2.01% | 49,900 |
| Jan 21, 2026 | 413.00 | 413.00 | 399.00 | 399.00 | 399.00 | -3.62% | 57,300 |
| Jan 20, 2026 | 415.00 | 421.00 | 407.00 | 414.00 | 414.00 | 0.24% | 57,100 |
| Jan 19, 2026 | 417.00 | 419.00 | 412.00 | 413.00 | 413.00 | -1.43% | 45,900 |
| Jan 16, 2026 | 419.00 | 419.00 | 410.00 | 419.00 | 419.00 | 0.24% | 58,500 |
| Jan 15, 2026 | 405.00 | 421.00 | 400.00 | 418.00 | 418.00 | 3.72% | 118,300 |
| Jan 14, 2026 | 397.00 | 405.00 | 394.00 | 403.00 | 403.00 | 1.51% | 57,200 |
| Jan 13, 2026 | 408.00 | 409.00 | 393.00 | 397.00 | 397.00 | -2.70% | 76,100 |
| Jan 9, 2026 | 411.00 | 438.00 | 403.00 | 408.00 | 408.00 | -0.73% | 462,000 |
| Jan 8, 2026 | 395.00 | 413.00 | 395.00 | 411.00 | 411.00 | 4.85% | 111,800 |
| Jan 7, 2026 | 393.00 | 396.00 | 390.00 | 392.00 | 392.00 | - | 61,400 |
| Jan 6, 2026 | 392.00 | 396.00 | 389.00 | 392.00 | 392.00 | - | 30,500 |