K Pharma,Inc. (TYO:4896)
Japan · Delayed Price · Currency is JPY 804.00
-9.00 (-1.11%)
Sep 16, 2026, 3:30 PM JST
K Pharma,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 805.00 | 814.00 | 793.00 | 799.00 | 799.00 | -1.72% | 14,300 |
| Sep 15, 2026 | 824.00 | 824.00 | 796.00 | 813.00 | 813.00 | -1.09% | 14,200 |
| Sep 14, 2026 | 806.00 | 823.00 | 792.00 | 822.00 | 822.00 | 1.99% | 9,500 |
| Sep 11, 2026 | 794.00 | 807.00 | 780.00 | 806.00 | 806.00 | 0.75% | 21,400 |
| Sep 10, 2026 | 805.00 | 808.00 | 791.00 | 800.00 | 800.00 | -0.62% | 11,500 |
| Sep 9, 2026 | 809.00 | 817.00 | 786.00 | 805.00 | 805.00 | -1.23% | 24,500 |
| Sep 8, 2026 | 816.00 | 825.00 | 806.00 | 815.00 | 815.00 | -0.49% | 10,900 |
| Sep 7, 2026 | 808.00 | 830.00 | 798.00 | 819.00 | 819.00 | 0.86% | 22,300 |
| Sep 4, 2026 | 798.00 | 823.00 | 787.00 | 812.00 | 812.00 | 1.63% | 16,500 |
| Sep 3, 2026 | 795.00 | 808.00 | 791.00 | 799.00 | 799.00 | 0.88% | 18,100 |
| Sep 2, 2026 | 800.00 | 845.00 | 785.00 | 792.00 | 792.00 | -1.86% | 55,700 |
| Sep 1, 2026 | 807.00 | 809.00 | 790.00 | 807.00 | 807.00 | -0.37% | 24,700 |
| Aug 31, 2026 | 788.00 | 810.00 | 777.00 | 810.00 | 810.00 | 4.52% | 36,900 |
| Aug 28, 2026 | 761.00 | 775.00 | 761.00 | 775.00 | 775.00 | 1.97% | 7,900 |
| Aug 27, 2026 | 772.00 | 776.00 | 757.00 | 760.00 | 760.00 | - | 12,800 |
| Aug 26, 2026 | 768.00 | 775.00 | 760.00 | 760.00 | 760.00 | -1.43% | 9,000 |
| Aug 25, 2026 | 775.00 | 785.00 | 765.00 | 771.00 | 771.00 | -1.78% | 12,700 |
| Aug 24, 2026 | 761.00 | 787.00 | 760.00 | 785.00 | 785.00 | 3.15% | 15,700 |
| Aug 21, 2026 | 780.00 | 780.00 | 761.00 | 761.00 | 761.00 | -2.06% | 16,000 |
| Aug 20, 2026 | 759.00 | 779.00 | 757.00 | 777.00 | 777.00 | 2.64% | 18,900 |
| Aug 19, 2026 | 776.00 | 776.00 | 746.00 | 757.00 | 757.00 | -1.17% | 18,100 |
| Aug 18, 2026 | 765.00 | 778.00 | 749.00 | 766.00 | 766.00 | -0.39% | 13,200 |
| Aug 17, 2026 | 767.00 | 769.00 | 749.00 | 769.00 | 769.00 | 0.26% | 9,600 |
| Aug 14, 2026 | 770.00 | 770.00 | 750.00 | 767.00 | 767.00 | -0.52% | 7,400 |
| Aug 13, 2026 | 748.00 | 775.00 | 748.00 | 771.00 | 771.00 | 2.94% | 24,700 |
| Aug 12, 2026 | 746.00 | 758.00 | 735.00 | 749.00 | 749.00 | 1.35% | 4,900 |
| Aug 10, 2026 | 759.00 | 760.00 | 739.00 | 739.00 | 739.00 | 1.37% | 17,100 |
| Aug 7, 2026 | 725.00 | 729.00 | 714.00 | 729.00 | 729.00 | -0.55% | 3,800 |
| Aug 6, 2026 | 735.00 | 735.00 | 725.00 | 733.00 | 733.00 | -0.27% | 2,000 |
| 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 |