Kringle Pharma, Inc. (TYO:4884)
Japan · Delayed Price · Currency is JPY 352.00
-25.00 (-6.63%)
Jun 3, 2026, 3:30 PM JST
Kringle Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 373.00 | 373.00 | 346.00 | 352.00 | 352.00 | -6.63% | 376,000 |
| Jun 2, 2026 | 378.00 | 381.00 | 366.00 | 377.00 | 377.00 | -2.08% | 139,400 |
| Jun 1, 2026 | 390.00 | 394.00 | 374.00 | 385.00 | 385.00 | -2.04% | 247,400 |
| May 29, 2026 | 411.00 | 412.00 | 391.00 | 393.00 | 393.00 | -4.61% | 208,200 |
| May 28, 2026 | 409.00 | 417.00 | 405.00 | 412.00 | 412.00 | - | 92,800 |
| May 27, 2026 | 411.00 | 427.00 | 409.00 | 412.00 | 412.00 | 0.73% | 169,900 |
| May 26, 2026 | 420.00 | 422.00 | 408.00 | 409.00 | 409.00 | -3.99% | 140,600 |
| May 25, 2026 | 436.00 | 436.00 | 417.00 | 426.00 | 426.00 | -2.74% | 140,700 |
| May 22, 2026 | 417.00 | 440.00 | 416.00 | 438.00 | 438.00 | 5.04% | 196,500 |
| May 21, 2026 | 410.00 | 420.00 | 405.00 | 417.00 | 417.00 | 2.21% | 164,600 |
| May 20, 2026 | 420.00 | 420.00 | 400.00 | 408.00 | 408.00 | -3.77% | 248,400 |
| May 19, 2026 | 436.00 | 442.00 | 415.00 | 424.00 | 424.00 | -1.62% | 263,900 |
| May 18, 2026 | 438.00 | 438.00 | 425.00 | 431.00 | 431.00 | -2.05% | 212,300 |
| May 15, 2026 | 428.00 | 442.00 | 428.00 | 440.00 | 440.00 | 3.04% | 210,200 |
| May 14, 2026 | 430.00 | 434.00 | 417.00 | 427.00 | 427.00 | 0.47% | 211,300 |
| May 13, 2026 | 435.00 | 445.00 | 425.00 | 425.00 | 425.00 | 0.24% | 245,900 |
| May 12, 2026 | 464.00 | 475.00 | 418.00 | 424.00 | 424.00 | -9.01% | 579,400 |
| May 11, 2026 | 461.00 | 466.00 | 453.00 | 466.00 | 466.00 | 1.08% | 205,900 |
| May 8, 2026 | 464.00 | 476.00 | 455.00 | 461.00 | 461.00 | -1.91% | 244,700 |
| May 7, 2026 | 466.00 | 474.00 | 455.00 | 470.00 | 470.00 | -0.84% | 276,800 |
| May 1, 2026 | 456.00 | 490.00 | 455.00 | 474.00 | 474.00 | 2.82% | 605,600 |
| Apr 30, 2026 | 480.00 | 480.00 | 455.00 | 461.00 | 461.00 | -4.75% | 398,000 |
| Apr 28, 2026 | 485.00 | 499.00 | 479.00 | 484.00 | 484.00 | 1.04% | 455,000 |
| Apr 27, 2026 | 506.00 | 523.00 | 477.00 | 479.00 | 479.00 | -3.82% | 866,200 |
| Apr 24, 2026 | 554.00 | 578.00 | 498.00 | 498.00 | 498.00 | -10.59% | 3,033,100 |
| Apr 23, 2026 | 503.00 | 595.00 | 476.00 | 557.00 | 557.00 | 10.74% | 9,459,300 |
| Apr 22, 2026 | 492.00 | 509.00 | 490.00 | 503.00 | 503.00 | 2.24% | 478,800 |
| Apr 21, 2026 | 489.00 | 499.00 | 477.00 | 492.00 | 492.00 | 2.29% | 273,000 |
| Apr 20, 2026 | 487.00 | 498.00 | 473.00 | 481.00 | 481.00 | -1.03% | 477,200 |
| 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 |