K Pharma,Inc. (TYO:4896)
Japan · Delayed Price · Currency is JPY 727.00
-8.00 (-1.09%)
Aug 6, 2026, 1:23 PM JST
K Pharma,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | - | - | 5,100 |
| Aug 5, 2026 | 729.00 | 741.00 | 729.00 | 735.00 | 735.00 | 1.38% | 5,000 |
| Aug 4, 2026 | 721.00 | 729.00 | 714.00 | 725.00 | 725.00 | 0.97% | 4,500 |
| Aug 3, 2026 | 739.00 | 739.00 | 712.00 | 718.00 | 718.00 | -1.37% | 6,400 |
| Jul 31, 2026 | 721.00 | 742.00 | 716.00 | 728.00 | 728.00 | 0.97% | 16,200 |
| Jul 30, 2026 | 705.00 | 733.00 | 705.00 | 721.00 | 721.00 | 0.84% | 21,300 |
| Jul 29, 2026 | 740.00 | 745.00 | 713.00 | 715.00 | 715.00 | -3.38% | 31,700 |
| Jul 28, 2026 | 750.00 | 750.00 | 733.00 | 740.00 | 740.00 | -1.33% | 10,600 |
| Jul 27, 2026 | 750.00 | 764.00 | 738.00 | 750.00 | 750.00 | - | 12,500 |
| Jul 24, 2026 | 777.00 | 777.00 | 745.00 | 750.00 | 750.00 | -3.85% | 14,500 |
| Jul 23, 2026 | 777.00 | 780.00 | 750.00 | 780.00 | 780.00 | 2.36% | 23,200 |
| Jul 22, 2026 | 779.00 | 788.00 | 748.00 | 762.00 | 762.00 | 4.81% | 58,900 |
| Jul 21, 2026 | 704.00 | 729.00 | 704.00 | 727.00 | 727.00 | 1.11% | 9,200 |
| Jul 17, 2026 | 749.00 | 749.00 | 694.00 | 719.00 | 719.00 | -2.97% | 33,600 |
| Jul 16, 2026 | 742.00 | 755.00 | 723.00 | 741.00 | 741.00 | -0.13% | 13,600 |
| Jul 15, 2026 | 712.00 | 744.00 | 712.00 | 742.00 | 742.00 | 4.07% | 13,700 |
| Jul 14, 2026 | 719.00 | 740.00 | 713.00 | 713.00 | 713.00 | -0.83% | 8,600 |
| Jul 13, 2026 | 731.00 | 742.00 | 719.00 | 719.00 | 719.00 | -1.37% | 14,100 |
| Jul 10, 2026 | 704.00 | 740.00 | 703.00 | 729.00 | 729.00 | 4.29% | 20,200 |
| Jul 9, 2026 | 716.00 | 716.00 | 683.00 | 699.00 | 699.00 | -1.13% | 8,700 |
| Jul 8, 2026 | 685.00 | 710.00 | 685.00 | 707.00 | 707.00 | 1.29% | 14,600 |
| Jul 7, 2026 | 705.00 | 711.00 | 695.00 | 698.00 | 698.00 | -1.97% | 4,300 |
| Jul 6, 2026 | 714.00 | 714.00 | 696.00 | 712.00 | 712.00 | -0.42% | 12,700 |
| Jul 3, 2026 | 668.00 | 715.00 | 667.00 | 715.00 | 715.00 | 5.46% | 20,100 |
| Jul 2, 2026 | 675.00 | 695.00 | 655.00 | 678.00 | 678.00 | 1.80% | 19,700 |
| Jul 1, 2026 | 686.00 | 686.00 | 660.00 | 666.00 | 666.00 | -2.92% | 12,700 |
| Jun 30, 2026 | 685.00 | 686.00 | 658.00 | 686.00 | 686.00 | 1.63% | 27,100 |
| Jun 29, 2026 | 705.00 | 705.00 | 665.00 | 675.00 | 675.00 | -4.12% | 40,200 |
| Jun 26, 2026 | 641.00 | 704.00 | 641.00 | 704.00 | 704.00 | 9.15% | 26,600 |
| Jun 25, 2026 | 653.00 | 653.00 | 642.00 | 645.00 | 645.00 | - | 10,300 |
| Jun 24, 2026 | 644.00 | 657.00 | 636.00 | 645.00 | 645.00 | 1.74% | 19,700 |
| Jun 23, 2026 | 634.00 | 642.00 | 629.00 | 634.00 | 634.00 | - | 13,300 |
| Jun 22, 2026 | 645.00 | 657.00 | 631.00 | 634.00 | 634.00 | -1.09% | 26,100 |
| Jun 19, 2026 | 665.00 | 666.00 | 641.00 | 641.00 | 641.00 | -4.47% | 35,000 |
| Jun 18, 2026 | 664.00 | 675.00 | 663.00 | 671.00 | 671.00 | 1.05% | 10,000 |
| Jun 17, 2026 | 655.00 | 671.00 | 651.00 | 664.00 | 664.00 | 1.37% | 12,300 |
| Jun 16, 2026 | 640.00 | 655.00 | 634.00 | 655.00 | 655.00 | 2.34% | 39,900 |
| Jun 15, 2026 | 640.00 | 657.00 | 638.00 | 640.00 | 640.00 | 0.31% | 17,800 |
| Jun 12, 2026 | 645.00 | 651.00 | 634.00 | 638.00 | 638.00 | - | 25,000 |
| Jun 11, 2026 | 648.00 | 650.00 | 631.00 | 638.00 | 638.00 | -1.85% | 37,600 |
| Jun 10, 2026 | 656.00 | 658.00 | 639.00 | 650.00 | 650.00 | -2.11% | 31,900 |
| Jun 9, 2026 | 665.00 | 678.00 | 656.00 | 664.00 | 664.00 | 1.22% | 32,600 |
| Jun 8, 2026 | 666.00 | 673.00 | 650.00 | 656.00 | 656.00 | -4.51% | 82,000 |
| Jun 5, 2026 | 689.00 | 709.00 | 682.00 | 687.00 | 687.00 | -0.15% | 47,200 |
| Jun 4, 2026 | 686.00 | 693.00 | 682.00 | 688.00 | 688.00 | 1.18% | 9,300 |
| Jun 3, 2026 | 679.00 | 685.00 | 650.00 | 680.00 | 680.00 | -1.16% | 41,900 |
| Jun 2, 2026 | 681.00 | 694.00 | 671.00 | 688.00 | 688.00 | -0.43% | 27,400 |
| Jun 1, 2026 | 700.00 | 703.00 | 680.00 | 691.00 | 691.00 | -1.85% | 47,400 |
| May 29, 2026 | 713.00 | 717.00 | 704.00 | 704.00 | 704.00 | - | 15,400 |
| May 28, 2026 | 702.00 | 714.00 | 699.00 | 704.00 | 704.00 | 0.28% | 18,000 |