Kringle Pharma, Inc. (TYO:4884)
Japan · Delayed Price · Currency is JPY 445.00
-11.00 (-2.41%)
Aug 27, 2026, 3:30 PM JST
Kringle Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 455.00 | 455.00 | 440.00 | 440.00 | - | -3.51% | 56,400 |
| Aug 26, 2026 | 435.00 | 458.00 | 435.00 | 456.00 | 456.00 | 4.35% | 155,700 |
| Aug 25, 2026 | 433.00 | 438.00 | 423.00 | 437.00 | 437.00 | 0.92% | 53,100 |
| Aug 24, 2026 | 430.00 | 434.00 | 418.00 | 433.00 | 433.00 | 0.70% | 95,200 |
| Aug 21, 2026 | 440.00 | 443.00 | 424.00 | 430.00 | 430.00 | -3.37% | 158,400 |
| Aug 20, 2026 | 428.00 | 445.00 | 425.00 | 445.00 | 445.00 | 4.71% | 163,500 |
| Aug 19, 2026 | 429.00 | 429.00 | 413.00 | 425.00 | 425.00 | -0.93% | 102,000 |
| Aug 18, 2026 | 418.00 | 429.00 | 412.00 | 429.00 | 429.00 | 1.90% | 151,100 |
| Aug 17, 2026 | 413.00 | 434.00 | 402.00 | 421.00 | 421.00 | 3.95% | 259,500 |
| Aug 14, 2026 | 403.00 | 420.00 | 397.00 | 405.00 | 405.00 | -1.46% | 162,200 |
| Aug 13, 2026 | 411.00 | 421.00 | 398.00 | 411.00 | 411.00 | - | 237,500 |
| Aug 12, 2026 | 370.00 | 432.00 | 370.00 | 411.00 | 411.00 | 13.54% | 1,093,500 |
| Aug 10, 2026 | 352.00 | 370.00 | 347.00 | 362.00 | 362.00 | 4.32% | 156,700 |
| Aug 7, 2026 | 342.00 | 349.00 | 340.00 | 347.00 | 347.00 | 1.76% | 48,600 |
| Aug 6, 2026 | 333.00 | 346.00 | 333.00 | 341.00 | 341.00 | 2.40% | 59,100 |
| Aug 5, 2026 | 329.00 | 338.00 | 329.00 | 333.00 | 333.00 | 1.83% | 40,600 |
| Aug 4, 2026 | 321.00 | 328.00 | 321.00 | 327.00 | 327.00 | 1.87% | 32,000 |
| Aug 3, 2026 | 319.00 | 322.00 | 310.00 | 321.00 | 321.00 | -0.93% | 35,500 |
| Jul 31, 2026 | 316.00 | 325.00 | 313.00 | 324.00 | 324.00 | 2.21% | 40,000 |
| Jul 30, 2026 | 308.00 | 319.00 | 308.00 | 317.00 | 317.00 | 2.92% | 48,200 |
| Jul 29, 2026 | 316.00 | 321.00 | 307.00 | 308.00 | 308.00 | -1.28% | 104,700 |
| Jul 28, 2026 | 316.00 | 317.00 | 310.00 | 312.00 | 312.00 | -1.27% | 68,500 |
| Jul 27, 2026 | 314.00 | 318.00 | 312.00 | 316.00 | 316.00 | -0.32% | 31,700 |
| Jul 24, 2026 | 315.00 | 329.00 | 313.00 | 317.00 | 317.00 | -0.63% | 84,000 |
| Jul 23, 2026 | 317.00 | 321.00 | 315.00 | 319.00 | 319.00 | 0.63% | 22,800 |
| Jul 22, 2026 | 320.00 | 324.00 | 313.00 | 317.00 | 317.00 | -2.46% | 131,800 |
| Jul 21, 2026 | 321.00 | 325.00 | 314.00 | 325.00 | 325.00 | 0.62% | 54,200 |
| Jul 17, 2026 | 338.00 | 338.00 | 312.00 | 323.00 | 323.00 | -5.00% | 189,100 |
| Jul 16, 2026 | 367.00 | 380.00 | 336.00 | 340.00 | 340.00 | -0.87% | 337,200 |
| Jul 15, 2026 | 329.00 | 343.00 | 329.00 | 343.00 | 343.00 | 3.63% | 42,600 |
| Jul 14, 2026 | 336.00 | 341.00 | 331.00 | 331.00 | 331.00 | -1.78% | 41,100 |
| Jul 13, 2026 | 334.00 | 345.00 | 333.00 | 337.00 | 337.00 | 1.51% | 50,600 |
| Jul 10, 2026 | 321.00 | 338.00 | 321.00 | 332.00 | 332.00 | 3.43% | 77,400 |
| Jul 9, 2026 | 324.00 | 328.00 | 319.00 | 321.00 | 321.00 | -1.23% | 47,100 |
| Jul 8, 2026 | 336.00 | 345.00 | 325.00 | 325.00 | 325.00 | -4.41% | 77,700 |
| Jul 7, 2026 | 333.00 | 340.00 | 325.00 | 340.00 | 340.00 | 1.19% | 102,900 |
| Jul 6, 2026 | 347.00 | 350.00 | 333.00 | 336.00 | 336.00 | -0.88% | 80,000 |
| Jul 3, 2026 | 344.00 | 355.00 | 322.00 | 339.00 | 339.00 | -0.88% | 238,700 |
| Jul 2, 2026 | 330.00 | 347.00 | 328.00 | 342.00 | 342.00 | 5.56% | 120,300 |
| Jul 1, 2026 | 328.00 | 330.00 | 322.00 | 324.00 | 324.00 | -2.11% | 71,400 |
| Jun 30, 2026 | 338.00 | 342.00 | 326.00 | 331.00 | 331.00 | -4.34% | 139,300 |
| Jun 29, 2026 | 318.00 | 348.00 | 318.00 | 346.00 | 346.00 | 8.81% | 160,200 |
| Jun 26, 2026 | 312.00 | 329.00 | 311.00 | 318.00 | 318.00 | 2.91% | 141,900 |
| Jun 25, 2026 | 309.00 | 319.00 | 309.00 | 309.00 | 309.00 | 1.31% | 76,900 |
| Jun 24, 2026 | 297.00 | 320.00 | 297.00 | 305.00 | 305.00 | 2.69% | 159,400 |
| Jun 23, 2026 | 302.00 | 307.00 | 297.00 | 297.00 | 297.00 | -1.66% | 125,600 |
| Jun 22, 2026 | 310.00 | 327.00 | 300.00 | 302.00 | 302.00 | -2.58% | 186,900 |
| Jun 19, 2026 | 329.00 | 329.00 | 294.00 | 310.00 | 310.00 | -6.06% | 434,400 |
| Jun 18, 2026 | 305.00 | 335.00 | 301.00 | 330.00 | 330.00 | 9.27% | 209,700 |
| Jun 17, 2026 | 302.00 | 314.00 | 300.00 | 302.00 | 302.00 | 0.33% | 84,300 |