K Pharma,Inc. (TYO:4896)
Japan · Delayed Price · Currency is JPY 725.00
-22.00 (-2.95%)
May 12, 2026, 3:30 PM JST
K Pharma,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 767.00 | 773.00 | 760.00 | 760.00 | 760.00 | 2.56% | 38,200 |
| Apr 7, 2026 | 744.00 | 760.00 | 740.00 | 741.00 | 741.00 | -0.40% | 32,400 |
| Apr 6, 2026 | 757.00 | 766.00 | 742.00 | 744.00 | 744.00 | -1.72% | 64,800 |
| Apr 3, 2026 | 766.00 | 771.00 | 750.00 | 757.00 | 757.00 | -0.53% | 63,200 |
| Apr 2, 2026 | 813.00 | 829.00 | 750.00 | 761.00 | 761.00 | -6.97% | 187,500 |
| Apr 1, 2026 | 813.00 | 825.00 | 810.00 | 818.00 | 818.00 | 2.51% | 56,500 |
| Mar 31, 2026 | 795.00 | 819.00 | 782.00 | 798.00 | 798.00 | 0.50% | 85,400 |
| Mar 30, 2026 | 796.00 | 801.00 | 776.00 | 794.00 | 794.00 | -3.87% | 73,600 |
| Mar 27, 2026 | 788.00 | 828.00 | 782.00 | 826.00 | 826.00 | 4.42% | 90,500 |
| Mar 26, 2026 | 805.00 | 822.00 | 784.00 | 791.00 | 791.00 | -3.30% | 147,800 |
| Mar 25, 2026 | 809.00 | 844.00 | 803.00 | 818.00 | 818.00 | 3.02% | 175,300 |
| Mar 24, 2026 | 768.00 | 836.00 | 766.00 | 794.00 | 794.00 | 7.59% | 539,300 |
| Mar 23, 2026 | 750.00 | 757.00 | 735.00 | 738.00 | 738.00 | -6.58% | 172,500 |
| Mar 19, 2026 | 805.00 | 810.00 | 786.00 | 790.00 | 790.00 | -3.19% | 82,800 |
| Mar 18, 2026 | 802.00 | 822.00 | 801.00 | 816.00 | 816.00 | 1.87% | 41,600 |
| Mar 17, 2026 | 825.00 | 832.00 | 801.00 | 801.00 | 801.00 | -1.72% | 55,600 |
| Mar 16, 2026 | 808.00 | 827.00 | 805.00 | 815.00 | 815.00 | 0.99% | 32,600 |
| Mar 13, 2026 | 809.00 | 809.00 | 790.00 | 807.00 | 807.00 | -1.71% | 82,500 |
| Mar 12, 2026 | 840.00 | 846.00 | 817.00 | 821.00 | 821.00 | -2.26% | 56,100 |
| Mar 11, 2026 | 870.00 | 871.00 | 831.00 | 840.00 | 840.00 | -2.78% | 87,300 |
| Mar 10, 2026 | 836.00 | 869.00 | 830.00 | 864.00 | 864.00 | 5.11% | 74,600 |
| Mar 9, 2026 | 830.00 | 840.00 | 791.00 | 822.00 | 822.00 | -5.63% | 125,200 |
| 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 |