K Pharma,Inc. (TYO:4896)
Japan · Delayed Price · Currency is JPY 644.00
+10.00 (1.58%)
Jun 24, 2026, 3:19 PM JST
K Pharma,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 634.00 | 642.00 | 629.00 | 635.00 | - | 0.16% | 12,400 |
| 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 |
| May 1, 2026 | 756.00 | 756.00 | 741.00 | 744.00 | 744.00 | -1.72% | 38,500 |
| Apr 30, 2026 | 750.00 | 757.00 | 741.00 | 757.00 | 757.00 | -0.53% | 14,000 |
| Apr 28, 2026 | 750.00 | 766.00 | 745.00 | 761.00 | 761.00 | 1.33% | 18,000 |
| Apr 27, 2026 | 765.00 | 772.00 | 749.00 | 751.00 | 751.00 | -1.83% | 31,000 |
| Apr 24, 2026 | 770.00 | 772.00 | 761.00 | 765.00 | 765.00 | -1.16% | 7,100 |
| Apr 23, 2026 | 784.00 | 784.00 | 755.00 | 774.00 | 774.00 | -1.28% | 31,400 |
| Apr 22, 2026 | 794.00 | 797.00 | 775.00 | 784.00 | 784.00 | -1.75% | 24,700 |
| Apr 21, 2026 | 803.00 | 818.00 | 790.00 | 798.00 | 798.00 | -0.25% | 34,400 |
| Apr 20, 2026 | 762.00 | 800.00 | 761.00 | 800.00 | 800.00 | 5.54% | 48,600 |
| Apr 17, 2026 | 762.00 | 782.00 | 750.00 | 758.00 | 758.00 | -0.13% | 27,200 |
| Apr 16, 2026 | 747.00 | 767.00 | 747.00 | 759.00 | 759.00 | 2.43% | 30,500 |
| Apr 15, 2026 | 742.00 | 752.00 | 741.00 | 741.00 | 741.00 | -1.07% | 27,100 |
| Apr 14, 2026 | 739.00 | 749.00 | 739.00 | 749.00 | 749.00 | 1.22% | 12,700 |
| Apr 13, 2026 | 738.00 | 743.00 | 729.00 | 740.00 | 740.00 | -0.54% | 19,400 |
| Apr 10, 2026 | 732.00 | 745.00 | 729.00 | 744.00 | 744.00 | 1.64% | 47,800 |
| Apr 9, 2026 | 760.00 | 760.00 | 731.00 | 732.00 | 732.00 | -3.68% | 38,200 |