Kringle Pharma, Inc. (TYO:4884)
Japan · Delayed Price · Currency is JPY 486.00
-3.00 (-0.61%)
Apr 17, 2026, 3:30 PM JST
Kringle Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 490.00 | 503.00 | 469.00 | 486.00 | 486.00 | -0.61% | 551,900 |
| Apr 16, 2026 | 507.00 | 528.00 | 485.00 | 489.00 | 489.00 | -2.98% | 876,500 |
| Apr 15, 2026 | 475.00 | 507.00 | 474.00 | 504.00 | 504.00 | 5.88% | 789,400 |
| Apr 14, 2026 | 479.00 | 491.00 | 465.00 | 476.00 | 476.00 | 1.06% | 521,100 |
| Apr 13, 2026 | 450.00 | 473.00 | 438.00 | 471.00 | 471.00 | 4.43% | 638,900 |
| Apr 10, 2026 | 463.00 | 471.00 | 445.00 | 451.00 | 451.00 | -2.80% | 945,900 |
| Apr 9, 2026 | 442.00 | 470.00 | 433.00 | 464.00 | 464.00 | 4.04% | 904,000 |
| Apr 8, 2026 | 438.00 | 467.00 | 431.00 | 446.00 | 446.00 | -0.67% | 1,145,300 |
| Apr 7, 2026 | 470.00 | 519.00 | 435.00 | 449.00 | 449.00 | 0.22% | 5,393,600 |
| Apr 6, 2026 | 501.00 | 501.00 | 433.00 | 448.00 | 448.00 | -12.33% | 3,385,800 |
| Apr 3, 2026 | 532.00 | 601.00 | 495.00 | 511.00 | 511.00 | -0.58% | 9,167,400 |
| Apr 2, 2026 | 488.00 | 567.00 | 481.00 | 514.00 | 514.00 | 5.54% | 10,119,100 |
| Apr 1, 2026 | 463.00 | 487.00 | 456.00 | 487.00 | 487.00 | 19.66% | 490,700 |
| Mar 31, 2026 | 399.00 | 416.00 | 393.00 | 407.00 | 407.00 | 2.01% | 72,700 |
| Mar 30, 2026 | 390.00 | 401.00 | 384.00 | 399.00 | 399.00 | 1.01% | 31,400 |
| Mar 27, 2026 | 378.00 | 395.00 | 378.00 | 395.00 | 395.00 | 3.40% | 35,100 |
| Mar 26, 2026 | 385.00 | 387.00 | 380.00 | 382.00 | 382.00 | -0.78% | 43,900 |
| Mar 25, 2026 | 377.00 | 388.00 | 377.00 | 385.00 | 385.00 | 1.58% | 43,800 |
| Mar 24, 2026 | 374.00 | 384.00 | 370.00 | 379.00 | 379.00 | 2.99% | 73,500 |
| Mar 23, 2026 | 373.00 | 374.00 | 365.00 | 368.00 | 368.00 | -2.90% | 56,600 |
| Mar 19, 2026 | 392.00 | 392.00 | 377.00 | 379.00 | 379.00 | -4.53% | 68,800 |
| 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 |