Kobayashi Pharmaceutical Co., Ltd. (TYO:4967)
Japan · Delayed Price · Currency is JPY 5,384.00
-22.00 (-0.41%)
Sep 5, 2025, 3:30 PM JST
Kobayashi Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5,395.00 | 5,417.00 | 5,368.00 | 5,384.00 | 5,384.00 | -0.41% | 187,800 |
| Sep 4, 2025 | 5,420.00 | 5,430.00 | 5,403.00 | 5,406.00 | 5,406.00 | -0.48% | 101,800 |
| Sep 3, 2025 | 5,430.00 | 5,485.00 | 5,421.00 | 5,432.00 | 5,432.00 | -0.28% | 225,700 |
| Sep 2, 2025 | 5,430.00 | 5,488.00 | 5,428.00 | 5,447.00 | 5,447.00 | 0.35% | 170,600 |
| Sep 1, 2025 | 5,327.00 | 5,437.00 | 5,323.00 | 5,428.00 | 5,428.00 | 1.95% | 174,900 |
| Aug 29, 2025 | 5,379.00 | 5,380.00 | 5,313.00 | 5,324.00 | 5,324.00 | -1.21% | 115,600 |
| Aug 28, 2025 | 5,397.00 | 5,415.00 | 5,382.00 | 5,389.00 | 5,389.00 | -0.20% | 129,100 |
| Aug 27, 2025 | 5,362.00 | 5,403.00 | 5,352.00 | 5,400.00 | 5,400.00 | 0.33% | 135,700 |
| Aug 26, 2025 | 5,451.00 | 5,451.00 | 5,379.00 | 5,382.00 | 5,382.00 | -1.66% | 189,600 |
| Aug 25, 2025 | 5,451.00 | 5,473.00 | 5,436.00 | 5,473.00 | 5,473.00 | 0.37% | 114,500 |
| Aug 22, 2025 | 5,470.00 | 5,470.00 | 5,415.00 | 5,453.00 | 5,453.00 | -0.35% | 120,300 |
| Aug 21, 2025 | 5,510.00 | 5,522.00 | 5,462.00 | 5,472.00 | 5,472.00 | -0.51% | 132,300 |
| Aug 20, 2025 | 5,482.00 | 5,527.00 | 5,477.00 | 5,500.00 | 5,500.00 | 0.44% | 194,600 |
| Aug 19, 2025 | 5,460.00 | 5,484.00 | 5,431.00 | 5,476.00 | 5,476.00 | 0.29% | 114,800 |
| Aug 18, 2025 | 5,430.00 | 5,484.00 | 5,425.00 | 5,460.00 | 5,460.00 | 0.55% | 156,400 |
| Aug 15, 2025 | 5,429.00 | 5,450.00 | 5,380.00 | 5,430.00 | 5,430.00 | 0.06% | 132,400 |
| Aug 14, 2025 | 5,409.00 | 5,455.00 | 5,405.00 | 5,427.00 | 5,427.00 | 0.33% | 145,400 |
| Aug 13, 2025 | 5,427.00 | 5,427.00 | 5,378.00 | 5,409.00 | 5,409.00 | -0.44% | 121,900 |
| Aug 12, 2025 | 5,422.00 | 5,468.00 | 5,396.00 | 5,433.00 | 5,433.00 | 0.02% | 222,100 |
| Aug 8, 2025 | 5,483.00 | 5,483.00 | 5,408.00 | 5,432.00 | 5,432.00 | -0.95% | 227,400 |
| Aug 7, 2025 | 5,320.00 | 5,486.00 | 5,302.00 | 5,484.00 | 5,484.00 | 3.06% | 352,200 |
| Aug 6, 2025 | 5,400.00 | 5,437.00 | 5,288.00 | 5,321.00 | 5,321.00 | 0.40% | 360,300 |
| Aug 5, 2025 | 5,300.00 | 5,332.00 | 5,287.00 | 5,300.00 | 5,300.00 | - | 170,200 |
| Aug 4, 2025 | 5,290.00 | 5,339.00 | 5,270.00 | 5,300.00 | 5,300.00 | -0.62% | 169,600 |
| Aug 1, 2025 | 5,320.00 | 5,333.00 | 5,299.00 | 5,333.00 | 5,333.00 | 0.36% | 131,000 |
| Jul 31, 2025 | 5,327.00 | 5,328.00 | 5,293.00 | 5,314.00 | 5,314.00 | 0.17% | 131,500 |
| Jul 30, 2025 | 5,340.00 | 5,347.00 | 5,282.00 | 5,305.00 | 5,305.00 | -0.82% | 116,900 |
| Jul 29, 2025 | 5,300.00 | 5,353.00 | 5,292.00 | 5,349.00 | 5,349.00 | 0.02% | 101,500 |
| Jul 28, 2025 | 5,300.00 | 5,359.00 | 5,300.00 | 5,348.00 | 5,348.00 | 0.91% | 142,100 |
| Jul 25, 2025 | 5,315.00 | 5,329.00 | 5,271.00 | 5,300.00 | 5,300.00 | -0.26% | 137,600 |
| Jul 24, 2025 | 5,280.00 | 5,314.00 | 5,275.00 | 5,314.00 | 5,314.00 | 0.83% | 201,400 |
| Jul 23, 2025 | 5,210.00 | 5,289.00 | 5,204.00 | 5,270.00 | 5,270.00 | 2.15% | 223,900 |
| Jul 22, 2025 | 5,181.00 | 5,207.00 | 5,145.00 | 5,159.00 | 5,159.00 | -0.41% | 166,300 |
| Jul 18, 2025 | 5,214.00 | 5,230.00 | 5,178.00 | 5,180.00 | 5,180.00 | -0.46% | 115,000 |
| Jul 17, 2025 | 5,183.00 | 5,217.00 | 5,170.00 | 5,204.00 | 5,204.00 | 0.44% | 137,900 |
| Jul 16, 2025 | 5,220.00 | 5,233.00 | 5,181.00 | 5,181.00 | 5,181.00 | -0.75% | 185,700 |
| Jul 15, 2025 | 5,220.00 | 5,251.00 | 5,211.00 | 5,220.00 | 5,220.00 | 0.38% | 141,900 |
| Jul 14, 2025 | 5,212.00 | 5,236.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.73% | 127,300 |
| Jul 11, 2025 | 5,220.00 | 5,242.00 | 5,202.00 | 5,238.00 | 5,238.00 | 0.46% | 213,000 |
| Jul 10, 2025 | 5,250.00 | 5,250.00 | 5,194.00 | 5,214.00 | 5,214.00 | -0.55% | 281,800 |
| Jul 9, 2025 | 5,233.00 | 5,282.00 | 5,233.00 | 5,243.00 | 5,243.00 | 0.17% | 239,700 |
| Jul 8, 2025 | 5,240.00 | 5,246.00 | 5,208.00 | 5,234.00 | 5,234.00 | -0.53% | 199,000 |
| Jul 7, 2025 | 5,262.00 | 5,306.00 | 5,250.00 | 5,262.00 | 5,262.00 | - | 156,500 |
| Jul 4, 2025 | 5,307.00 | 5,319.00 | 5,252.00 | 5,262.00 | 5,262.00 | -1.09% | 147,900 |
| Jul 3, 2025 | 5,303.00 | 5,395.00 | 5,286.00 | 5,320.00 | 5,320.00 | -0.26% | 192,900 |
| Jul 2, 2025 | 5,290.00 | 5,356.00 | 5,264.00 | 5,334.00 | 5,334.00 | 0.72% | 256,500 |
| Jul 1, 2025 | 5,411.00 | 5,437.00 | 5,296.00 | 5,296.00 | 5,296.00 | -1.80% | 237,600 |
| Jun 30, 2025 | 5,450.00 | 5,476.00 | 5,391.00 | 5,393.00 | 5,393.00 | -1.03% | 282,500 |
| Jun 27, 2025 | 5,412.00 | 5,525.00 | 5,401.00 | 5,449.00 | 5,449.00 | 0.20% | 425,900 |
| Jun 26, 2025 | 5,405.00 | 5,481.00 | 5,375.00 | 5,438.00 | 5,394.00 | 0.76% | 871,600 |