K Pharma,Inc. (TYO:4896)
Japan · Delayed Price · Currency is JPY 740.00
-2.00 (-0.27%)
Jul 16, 2026, 10:12 AM JST
K Pharma,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 700.00 | 711.00 | 692.00 | 702.00 | 702.00 | -0.28% | 21,100 |
| May 26, 2026 | 711.00 | 724.00 | 700.00 | 704.00 | 704.00 | -1.40% | 17,200 |
| May 25, 2026 | 740.00 | 740.00 | 709.00 | 714.00 | 714.00 | -1.52% | 18,700 |
| May 22, 2026 | 707.00 | 747.00 | 707.00 | 725.00 | 725.00 | 2.11% | 25,500 |
| May 21, 2026 | 705.00 | 715.00 | 704.00 | 710.00 | 710.00 | 1.43% | 15,600 |
| May 20, 2026 | 740.00 | 740.00 | 697.00 | 700.00 | 700.00 | -5.79% | 66,000 |
| May 19, 2026 | 734.00 | 757.00 | 725.00 | 743.00 | 743.00 | 1.64% | 23,500 |
| May 18, 2026 | 755.00 | 755.00 | 718.00 | 731.00 | 731.00 | -3.18% | 41,000 |
| May 15, 2026 | 750.00 | 780.00 | 747.00 | 755.00 | 755.00 | 1.34% | 39,300 |
| May 14, 2026 | 734.00 | 752.00 | 734.00 | 745.00 | 745.00 | 1.50% | 16,700 |
| May 13, 2026 | 726.00 | 743.00 | 724.00 | 734.00 | 734.00 | 1.24% | 19,200 |
| May 12, 2026 | 747.00 | 750.00 | 725.00 | 725.00 | 725.00 | -2.95% | 51,000 |
| May 11, 2026 | 745.00 | 758.00 | 741.00 | 747.00 | 747.00 | -0.13% | 12,000 |
| May 8, 2026 | 738.00 | 758.00 | 735.00 | 748.00 | 748.00 | 0.94% | 41,100 |
| May 7, 2026 | 745.00 | 755.00 | 738.00 | 741.00 | 741.00 | -0.40% | 19,400 |