Kobayashi Pharmaceutical Co., Ltd. (TYO:4967)
Japan · Delayed Price · Currency is JPY 5,614.00
-23.00 (-0.41%)
At close: Mar 6, 2026
Kobayashi Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,600.00 | 5,649.00 | 5,559.00 | 5,614.00 | 5,614.00 | -0.41% | 180,000 |
| Mar 5, 2026 | 5,700.00 | 5,725.00 | 5,585.00 | 5,637.00 | 5,637.00 | 0.66% | 204,700 |
| Mar 4, 2026 | 5,558.00 | 5,658.00 | 5,486.00 | 5,600.00 | 5,600.00 | -1.03% | 272,800 |
| Mar 3, 2026 | 5,770.00 | 5,778.00 | 5,633.00 | 5,658.00 | 5,658.00 | -2.67% | 273,000 |
| Mar 2, 2026 | 5,804.00 | 5,826.00 | 5,765.00 | 5,813.00 | 5,813.00 | -0.29% | 165,100 |
| Feb 27, 2026 | 5,771.00 | 5,839.00 | 5,762.00 | 5,830.00 | 5,830.00 | 1.29% | 222,300 |
| Feb 26, 2026 | 5,700.00 | 5,788.00 | 5,692.00 | 5,756.00 | 5,756.00 | 0.52% | 166,500 |
| Feb 25, 2026 | 5,775.00 | 5,775.00 | 5,706.00 | 5,726.00 | 5,726.00 | 0.05% | 135,100 |
| Feb 24, 2026 | 5,700.00 | 5,754.00 | 5,640.00 | 5,723.00 | 5,723.00 | 1.56% | 165,800 |
| Feb 20, 2026 | 5,666.00 | 5,668.00 | 5,618.00 | 5,635.00 | 5,635.00 | -1.30% | 175,800 |
| Feb 19, 2026 | 5,770.00 | 5,770.00 | 5,635.00 | 5,709.00 | 5,709.00 | -0.75% | 194,400 |
| Feb 18, 2026 | 5,679.00 | 5,776.00 | 5,617.00 | 5,752.00 | 5,752.00 | 1.84% | 283,700 |
| Feb 17, 2026 | 5,565.00 | 5,648.00 | 5,530.00 | 5,648.00 | 5,648.00 | 2.00% | 227,100 |
| Feb 16, 2026 | 5,511.00 | 5,595.00 | 5,489.00 | 5,537.00 | 5,537.00 | 0.56% | 229,200 |
| Feb 13, 2026 | 5,492.00 | 5,510.00 | 5,374.00 | 5,506.00 | 5,506.00 | 0.25% | 335,400 |
| Feb 12, 2026 | 5,350.00 | 5,539.00 | 5,307.00 | 5,492.00 | 5,492.00 | 1.38% | 498,600 |
| Feb 10, 2026 | 5,365.00 | 5,429.00 | 5,315.00 | 5,417.00 | 5,417.00 | 1.82% | 287,200 |
| Feb 9, 2026 | 5,341.00 | 5,366.00 | 5,316.00 | 5,320.00 | 5,320.00 | 0.43% | 204,600 |
| Feb 6, 2026 | 5,380.00 | 5,389.00 | 5,297.00 | 5,297.00 | 5,297.00 | -1.91% | 222,900 |
| Feb 5, 2026 | 5,403.00 | 5,481.00 | 5,382.00 | 5,400.00 | 5,400.00 | 2.25% | 233,900 |
| Feb 4, 2026 | 5,364.00 | 5,376.00 | 5,251.00 | 5,281.00 | 5,281.00 | -1.89% | 373,000 |
| Feb 3, 2026 | 5,383.00 | 5,418.00 | 5,365.00 | 5,383.00 | 5,383.00 | - | 134,400 |
| Feb 2, 2026 | 5,440.00 | 5,463.00 | 5,378.00 | 5,383.00 | 5,383.00 | -0.44% | 205,700 |
| Jan 30, 2026 | 5,389.00 | 5,424.00 | 5,372.00 | 5,407.00 | 5,407.00 | 0.39% | 139,900 |
| Jan 29, 2026 | 5,410.00 | 5,415.00 | 5,372.00 | 5,386.00 | 5,386.00 | -1.34% | 160,300 |
| Jan 28, 2026 | 5,459.00 | 5,487.00 | 5,431.00 | 5,459.00 | 5,459.00 | -0.55% | 160,700 |
| Jan 27, 2026 | 5,425.00 | 5,521.00 | 5,413.00 | 5,489.00 | 5,489.00 | 0.64% | 220,100 |
| Jan 26, 2026 | 5,509.00 | 5,520.00 | 5,450.00 | 5,454.00 | 5,454.00 | -1.00% | 161,000 |
| Jan 23, 2026 | 5,487.00 | 5,530.00 | 5,467.00 | 5,509.00 | 5,509.00 | 0.40% | 173,300 |
| Jan 22, 2026 | 5,445.00 | 5,544.00 | 5,445.00 | 5,487.00 | 5,487.00 | 0.77% | 211,500 |
| Jan 21, 2026 | 5,470.00 | 5,470.00 | 5,413.00 | 5,445.00 | 5,445.00 | -0.86% | 163,500 |
| Jan 20, 2026 | 5,470.00 | 5,520.00 | 5,457.00 | 5,492.00 | 5,492.00 | 0.42% | 214,300 |
| Jan 19, 2026 | 5,380.00 | 5,480.00 | 5,323.00 | 5,469.00 | 5,469.00 | 0.90% | 291,900 |
| Jan 16, 2026 | 5,458.00 | 5,494.00 | 5,410.00 | 5,420.00 | 5,420.00 | -1.17% | 201,700 |
| Jan 15, 2026 | 5,432.00 | 5,492.00 | 5,420.00 | 5,484.00 | 5,484.00 | 1.56% | 174,300 |
| Jan 14, 2026 | 5,420.00 | 5,488.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.61% | 129,900 |
| Jan 13, 2026 | 5,492.00 | 5,518.00 | 5,401.00 | 5,433.00 | 5,433.00 | -1.00% | 301,400 |
| Jan 9, 2026 | 5,505.00 | 5,555.00 | 5,482.00 | 5,488.00 | 5,488.00 | 0.02% | 198,800 |
| Jan 8, 2026 | 5,465.00 | 5,503.00 | 5,446.00 | 5,487.00 | 5,487.00 | 0.26% | 222,100 |
| Jan 7, 2026 | 5,408.00 | 5,518.00 | 5,387.00 | 5,473.00 | 5,473.00 | 0.15% | 300,500 |
| Jan 6, 2026 | 5,351.00 | 5,497.00 | 5,349.00 | 5,465.00 | 5,465.00 | 2.25% | 277,200 |
| Jan 5, 2026 | 5,380.00 | 5,415.00 | 5,326.00 | 5,345.00 | 5,345.00 | -1.53% | 316,100 |
| Dec 30, 2025 | 5,382.00 | 5,495.00 | 5,373.00 | 5,428.00 | 5,428.00 | -0.64% | 449,700 |
| Dec 29, 2025 | 5,429.00 | 5,488.00 | 5,394.00 | 5,463.00 | 5,463.00 | 2.04% | 633,300 |
| Dec 26, 2025 | 5,362.00 | 5,374.00 | 5,317.00 | 5,354.00 | 5,294.00 | 0.30% | 710,700 |
| Dec 25, 2025 | 5,339.00 | 5,339.00 | 5,275.00 | 5,338.00 | 5,278.18 | 1.31% | 396,600 |
| Dec 24, 2025 | 5,298.00 | 5,308.00 | 5,269.00 | 5,269.00 | 5,209.95 | -0.55% | 219,100 |
| Dec 23, 2025 | 5,260.00 | 5,308.00 | 5,256.00 | 5,298.00 | 5,238.63 | 0.90% | 262,800 |
| Dec 22, 2025 | 5,261.00 | 5,271.00 | 5,234.00 | 5,251.00 | 5,192.15 | -0.17% | 295,300 |
| Dec 19, 2025 | 5,248.00 | 5,295.00 | 5,245.00 | 5,260.00 | 5,201.05 | -0.13% | 268,900 |