Kringle Pharma, Inc. (TYO:4884)
Japan · Delayed Price · Currency is JPY 597.00
-14.00 (-2.29%)
Oct 26, 2026, 3:30 PM JST
Kringle Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 605.00 | 607.00 | 585.00 | 597.00 | 597.00 | -2.29% | 148,400 |
| Oct 23, 2026 | 598.00 | 615.00 | 561.00 | 611.00 | 611.00 | 0.16% | 306,400 |
| Oct 22, 2026 | 623.00 | 635.00 | 601.00 | 610.00 | 610.00 | -0.49% | 212,300 |
| Oct 21, 2026 | 594.00 | 630.00 | 590.00 | 613.00 | 613.00 | 3.20% | 263,900 |
| Oct 20, 2026 | 640.00 | 640.00 | 581.00 | 594.00 | 594.00 | -6.16% | 474,200 |
| Oct 19, 2026 | 604.00 | 701.00 | 596.00 | 633.00 | 633.00 | 3.09% | 1,082,300 |
| Oct 16, 2026 | 620.00 | 637.00 | 596.00 | 614.00 | 614.00 | 0.33% | 211,500 |
| Oct 15, 2026 | 631.00 | 650.00 | 602.00 | 612.00 | 612.00 | -4.97% | 401,500 |
| Oct 14, 2026 | 680.00 | 693.00 | 622.00 | 644.00 | 644.00 | -7.47% | 607,300 |
| Oct 13, 2026 | 655.00 | 741.00 | 635.00 | 696.00 | 696.00 | 7.91% | 1,334,500 |
| Oct 9, 2026 | 555.00 | 648.00 | 546.00 | 645.00 | 645.00 | 17.70% | 942,300 |
| Oct 8, 2026 | 592.00 | 611.00 | 547.00 | 548.00 | 548.00 | -8.67% | 315,300 |
| Oct 7, 2026 | 581.00 | 606.00 | 571.00 | 600.00 | 600.00 | -1.80% | 421,400 |
| Oct 6, 2026 | 604.00 | 623.00 | 566.00 | 611.00 | 611.00 | 8.33% | 1,579,600 |
| Oct 5, 2026 | 498.00 | 564.00 | 498.00 | 564.00 | 564.00 | 16.53% | 688,600 |
| Oct 2, 2026 | 492.00 | 497.00 | 479.00 | 484.00 | 484.00 | -2.62% | 83,000 |
| Oct 1, 2026 | 503.00 | 507.00 | 488.00 | 497.00 | 497.00 | -0.80% | 64,700 |
| Sep 30, 2026 | 482.00 | 514.00 | 477.00 | 501.00 | 501.00 | 3.30% | 87,000 |
| Sep 29, 2026 | 499.00 | 499.00 | 476.00 | 485.00 | 485.00 | -3.19% | 111,900 |
| Sep 28, 2026 | 505.00 | 517.00 | 496.00 | 501.00 | 501.00 | -1.18% | 124,900 |
| Sep 25, 2026 | 511.00 | 520.00 | 500.00 | 507.00 | 507.00 | -0.78% | 127,700 |
| Sep 24, 2026 | 495.00 | 527.00 | 493.00 | 511.00 | 511.00 | 4.93% | 382,300 |
| Sep 18, 2026 | 460.00 | 493.00 | 455.00 | 487.00 | 487.00 | 6.33% | 230,700 |
| Sep 17, 2026 | 464.00 | 465.00 | 442.00 | 458.00 | 458.00 | 5.05% | 368,700 |
| Sep 16, 2026 | 440.00 | 442.00 | 435.00 | 436.00 | 436.00 | -0.91% | 33,900 |
| Sep 15, 2026 | 447.00 | 447.00 | 435.00 | 440.00 | 440.00 | -2.22% | 34,900 |
| Sep 14, 2026 | 427.00 | 455.00 | 423.00 | 450.00 | 450.00 | 5.88% | 114,700 |
| Sep 11, 2026 | 437.00 | 439.00 | 423.00 | 425.00 | 425.00 | -4.06% | 77,400 |
| Sep 10, 2026 | 433.00 | 444.00 | 431.00 | 443.00 | 443.00 | 0.68% | 48,400 |
| Sep 9, 2026 | 433.00 | 446.00 | 422.00 | 440.00 | 440.00 | 2.56% | 91,700 |
| Sep 8, 2026 | 424.00 | 433.00 | 419.00 | 429.00 | 429.00 | 1.42% | 32,700 |
| Sep 7, 2026 | 423.00 | 440.00 | 417.00 | 423.00 | 423.00 | -0.47% | 89,500 |
| Sep 4, 2026 | 420.00 | 430.00 | 410.00 | 425.00 | 425.00 | 2.41% | 85,900 |
| Sep 3, 2026 | 436.00 | 443.00 | 415.00 | 415.00 | 415.00 | -5.47% | 105,100 |
| Sep 2, 2026 | 434.00 | 440.00 | 426.00 | 439.00 | 439.00 | - | 90,200 |
| Sep 1, 2026 | 437.00 | 447.00 | 433.00 | 439.00 | 439.00 | -0.68% | 120,200 |
| Aug 31, 2026 | 452.00 | 452.00 | 439.00 | 442.00 | 442.00 | -2.43% | 120,900 |
| Aug 28, 2026 | 459.00 | 463.00 | 450.00 | 453.00 | 453.00 | 1.80% | 121,700 |
| Aug 27, 2026 | 455.00 | 455.00 | 436.00 | 445.00 | 445.00 | -2.41% | 135,900 |
| 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 |