Kringle Pharma, Inc. (TYO:4884)
Japan · Delayed Price · Currency is JPY 380.00
+3.00 (0.80%)
Feb 17, 2026, 10:41 AM JST
Kringle Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 389.00 | 395.00 | 382.00 | 392.00 | 392.00 | 0.77% | 73,800 |
| Dec 30, 2025 | 387.00 | 393.00 | 380.00 | 389.00 | 389.00 | 1.04% | 48,000 |
| Dec 29, 2025 | 380.00 | 388.00 | 376.00 | 385.00 | 385.00 | 1.58% | 92,200 |
| Dec 26, 2025 | 378.00 | 381.00 | 375.00 | 379.00 | 379.00 | -0.26% | 103,300 |
| Dec 25, 2025 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 0.53% | 39,400 |
| Dec 24, 2025 | 383.00 | 384.00 | 377.00 | 378.00 | 378.00 | -0.79% | 35,300 |
| Dec 23, 2025 | 380.00 | 384.00 | 380.00 | 381.00 | 381.00 | - | 37,800 |
| Dec 22, 2025 | 389.00 | 391.00 | 377.00 | 381.00 | 381.00 | -1.80% | 38,700 |
| Dec 19, 2025 | 378.00 | 397.00 | 378.00 | 388.00 | 388.00 | 2.92% | 146,800 |
| Dec 18, 2025 | 376.00 | 380.00 | 374.00 | 377.00 | 377.00 | -0.26% | 32,200 |
| Dec 17, 2025 | 386.00 | 386.00 | 375.00 | 378.00 | 378.00 | -1.56% | 63,500 |
| Dec 16, 2025 | 384.00 | 386.00 | 380.00 | 384.00 | 384.00 | 0.52% | 23,400 |
| Dec 15, 2025 | 375.00 | 411.00 | 375.00 | 382.00 | 382.00 | 1.06% | 360,400 |
| Dec 12, 2025 | 381.00 | 383.00 | 378.00 | 378.00 | 378.00 | -0.79% | 82,300 |
| Dec 11, 2025 | 394.00 | 394.00 | 381.00 | 381.00 | 381.00 | -3.30% | 45,200 |
| Dec 10, 2025 | 395.00 | 395.00 | 388.00 | 394.00 | 394.00 | - | 60,000 |
| Dec 9, 2025 | 395.00 | 397.00 | 387.00 | 394.00 | 394.00 | 0.25% | 47,700 |
| Dec 8, 2025 | 391.00 | 399.00 | 391.00 | 393.00 | 393.00 | 0.26% | 50,800 |
| Dec 5, 2025 | 392.00 | 395.00 | 390.00 | 392.00 | 392.00 | -1.01% | 16,200 |
| Dec 4, 2025 | 395.00 | 396.00 | 390.00 | 396.00 | 396.00 | 1.28% | 36,500 |
| Dec 3, 2025 | 393.00 | 393.00 | 384.00 | 391.00 | 391.00 | -0.51% | 97,100 |
| Dec 2, 2025 | 409.00 | 410.00 | 382.00 | 393.00 | 393.00 | -3.20% | 233,100 |