K Pharma,Inc. (TYO:4896)
Japan · Delayed Price · Currency is JPY 871.00
+25.00 (2.96%)
At close: Mar 6, 2026
K Pharma,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 845.00 | 882.00 | 833.00 | 871.00 | 871.00 | 2.96% | 82,600 |
| Mar 5, 2026 | 832.00 | 860.00 | 832.00 | 846.00 | 846.00 | 5.49% | 104,900 |
| Mar 4, 2026 | 840.00 | 855.00 | 790.00 | 802.00 | 802.00 | -7.92% | 261,800 |
| Mar 3, 2026 | 880.00 | 949.00 | 860.00 | 871.00 | 871.00 | 1.28% | 327,900 |
| Mar 2, 2026 | 857.00 | 883.00 | 851.00 | 860.00 | 860.00 | -4.23% | 156,500 |
| Feb 27, 2026 | 827.00 | 898.00 | 814.00 | 898.00 | 898.00 | 8.19% | 319,400 |
| Feb 26, 2026 | 850.00 | 855.00 | 824.00 | 830.00 | 830.00 | 3.11% | 266,500 |
| Feb 25, 2026 | 810.00 | 836.00 | 773.00 | 805.00 | 805.00 | 6.76% | 687,200 |
| Feb 24, 2026 | 758.00 | 758.00 | 724.00 | 754.00 | 754.00 | -0.40% | 83,300 |
| Feb 20, 2026 | 825.00 | 840.00 | 746.00 | 757.00 | 757.00 | -1.05% | 466,700 |
| Feb 19, 2026 | 795.00 | 798.00 | 748.00 | 765.00 | 765.00 | -2.55% | 95,200 |
| Feb 18, 2026 | 750.00 | 785.00 | 744.00 | 785.00 | 785.00 | 9.79% | 262,800 |
| Feb 17, 2026 | 724.00 | 724.00 | 711.00 | 715.00 | 715.00 | -1.92% | 29,000 |
| Feb 16, 2026 | 687.00 | 735.00 | 687.00 | 729.00 | 729.00 | 7.21% | 100,300 |
| Feb 13, 2026 | 683.00 | 687.00 | 671.00 | 680.00 | 680.00 | -0.73% | 34,500 |
| Feb 12, 2026 | 702.00 | 714.00 | 680.00 | 685.00 | 685.00 | -2.42% | 38,100 |
| Feb 10, 2026 | 697.00 | 712.00 | 689.00 | 702.00 | 702.00 | 2.03% | 36,500 |
| Feb 9, 2026 | 699.00 | 699.00 | 684.00 | 688.00 | 688.00 | - | 16,900 |
| Feb 6, 2026 | 689.00 | 693.00 | 681.00 | 688.00 | 688.00 | -0.72% | 12,400 |
| Feb 5, 2026 | 682.00 | 705.00 | 682.00 | 693.00 | 693.00 | 1.17% | 15,900 |
| Feb 4, 2026 | 688.00 | 694.00 | 680.00 | 685.00 | 685.00 | -1.01% | 19,800 |
| Feb 3, 2026 | 682.00 | 695.00 | 680.00 | 692.00 | 692.00 | 1.47% | 19,800 |
| Feb 2, 2026 | 687.00 | 698.00 | 682.00 | 682.00 | 682.00 | -1.16% | 21,000 |
| Jan 30, 2026 | 690.00 | 698.00 | 688.00 | 690.00 | 690.00 | -0.58% | 15,700 |
| Jan 29, 2026 | 709.00 | 709.00 | 684.00 | 694.00 | 694.00 | -2.12% | 35,700 |
| Jan 28, 2026 | 707.00 | 718.00 | 703.00 | 709.00 | 709.00 | 0.71% | 19,000 |
| Jan 27, 2026 | 709.00 | 709.00 | 694.00 | 704.00 | 704.00 | 0.43% | 46,200 |
| Jan 26, 2026 | 703.00 | 703.00 | 695.00 | 701.00 | 701.00 | - | 17,000 |
| Jan 23, 2026 | 702.00 | 712.00 | 698.00 | 701.00 | 701.00 | - | 26,300 |
| Jan 22, 2026 | 710.00 | 710.00 | 699.00 | 701.00 | 701.00 | -0.71% | 23,200 |
| Jan 21, 2026 | 690.00 | 706.00 | 685.00 | 706.00 | 706.00 | 0.86% | 33,600 |
| Jan 20, 2026 | 712.00 | 712.00 | 695.00 | 700.00 | 700.00 | -2.23% | 43,200 |
| Jan 19, 2026 | 717.00 | 728.00 | 714.00 | 716.00 | 716.00 | 0.28% | 56,700 |
| Jan 16, 2026 | 720.00 | 725.00 | 706.00 | 714.00 | 714.00 | -1.65% | 31,700 |
| Jan 15, 2026 | 692.00 | 726.00 | 691.00 | 726.00 | 726.00 | 4.76% | 70,800 |
| Jan 14, 2026 | 706.00 | 707.00 | 689.00 | 693.00 | 693.00 | -1.98% | 86,300 |
| Jan 13, 2026 | 719.00 | 724.00 | 702.00 | 707.00 | 707.00 | -1.12% | 52,900 |
| Jan 9, 2026 | 713.00 | 755.00 | 701.00 | 715.00 | 715.00 | 0.28% | 298,000 |
| Jan 8, 2026 | 701.00 | 726.00 | 700.00 | 713.00 | 713.00 | 0.99% | 91,800 |
| Jan 7, 2026 | 680.00 | 706.00 | 678.00 | 706.00 | 706.00 | 3.07% | 86,100 |
| Jan 6, 2026 | 676.00 | 685.00 | 670.00 | 685.00 | 685.00 | 2.24% | 53,600 |
| Jan 5, 2026 | 660.00 | 679.00 | 660.00 | 670.00 | 670.00 | 1.52% | 30,400 |
| Dec 30, 2025 | 666.00 | 673.00 | 651.00 | 660.00 | 660.00 | -0.75% | 41,000 |
| Dec 29, 2025 | 645.00 | 682.00 | 645.00 | 665.00 | 665.00 | 3.91% | 109,500 |
| Dec 26, 2025 | 646.00 | 648.00 | 637.00 | 640.00 | 640.00 | -0.93% | 33,200 |
| Dec 25, 2025 | 638.00 | 649.00 | 638.00 | 646.00 | 646.00 | 1.25% | 34,700 |
| Dec 24, 2025 | 645.00 | 651.00 | 633.00 | 638.00 | 638.00 | -1.09% | 58,900 |
| Dec 23, 2025 | 629.00 | 645.00 | 629.00 | 645.00 | 645.00 | 3.37% | 52,000 |
| Dec 22, 2025 | 641.00 | 641.00 | 624.00 | 624.00 | 624.00 | -2.80% | 48,700 |
| Dec 19, 2025 | 627.00 | 642.00 | 626.00 | 642.00 | 642.00 | 2.23% | 41,100 |