K Pharma,Inc. (TYO:4896)
Japan · Delayed Price · Currency is JPY 680.00
-8.00 (-1.16%)
Jun 3, 2026, 3:30 PM JST
K Pharma,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |