Kobayashi Pharmaceutical Co., Ltd. (TYO:4967)
Japan · Delayed Price · Currency is JPY 5,509.00
+22.00 (0.40%)
At close: Jan 23, 2026
Kobayashi Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,487.00 | 5,514.00 | 5,467.00 | 5,504.00 | - | 0.31% | 225,400 |
| 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 |
| Dec 18, 2025 | 5,282.00 | 5,298.00 | 5,260.00 | 5,267.00 | 5,207.97 | 0.23% | 195,100 |
| Dec 17, 2025 | 5,258.00 | 5,263.00 | 5,207.00 | 5,255.00 | 5,196.11 | -0.11% | 204,900 |
| Dec 16, 2025 | 5,260.00 | 5,295.00 | 5,260.00 | 5,261.00 | 5,202.04 | -0.11% | 205,800 |
| Dec 15, 2025 | 5,268.00 | 5,292.00 | 5,260.00 | 5,267.00 | 5,207.97 | 0.36% | 206,200 |
| Dec 12, 2025 | 5,209.00 | 5,259.00 | 5,209.00 | 5,248.00 | 5,189.19 | 0.90% | 245,600 |
| Dec 11, 2025 | 5,290.00 | 5,298.00 | 5,201.00 | 5,201.00 | 5,142.71 | -1.48% | 205,100 |
| Dec 10, 2025 | 5,318.00 | 5,347.00 | 5,273.00 | 5,279.00 | 5,219.84 | -0.21% | 157,400 |
| Dec 9, 2025 | 5,309.00 | 5,320.00 | 5,246.00 | 5,290.00 | 5,230.72 | 0.38% | 197,600 |
| Dec 8, 2025 | 5,267.00 | 5,298.00 | 5,236.00 | 5,270.00 | 5,210.94 | 0.82% | 184,900 |
| Dec 5, 2025 | 5,260.00 | 5,290.00 | 5,225.00 | 5,227.00 | 5,168.42 | -0.49% | 223,300 |
| Dec 4, 2025 | 5,231.00 | 5,253.00 | 5,212.00 | 5,253.00 | 5,194.13 | 0.92% | 177,800 |
| Dec 3, 2025 | 5,222.00 | 5,243.00 | 5,201.00 | 5,205.00 | 5,146.67 | -0.48% | 164,800 |
| Dec 2, 2025 | 5,232.00 | 5,246.00 | 5,202.00 | 5,230.00 | 5,171.39 | 0.06% | 116,500 |
| Dec 1, 2025 | 5,210.00 | 5,285.00 | 5,201.00 | 5,227.00 | 5,168.42 | 0.13% | 218,400 |
| Nov 28, 2025 | 5,251.00 | 5,256.00 | 5,218.00 | 5,220.00 | 5,161.50 | -0.61% | 146,900 |
| Nov 27, 2025 | 5,205.00 | 5,263.00 | 5,203.00 | 5,252.00 | 5,193.14 | 1.02% | 189,500 |
| Nov 26, 2025 | 5,240.00 | 5,260.00 | 5,186.00 | 5,199.00 | 5,140.74 | -0.61% | 290,400 |
| Nov 25, 2025 | 5,351.00 | 5,356.00 | 5,231.00 | 5,231.00 | 5,172.38 | -2.55% | 248,200 |
| Nov 21, 2025 | 5,315.00 | 5,408.00 | 5,306.00 | 5,368.00 | 5,307.84 | 1.74% | 229,000 |
| Nov 20, 2025 | 5,280.00 | 5,338.00 | 5,265.00 | 5,276.00 | 5,216.87 | -0.55% | 169,000 |
| Nov 19, 2025 | 5,304.00 | 5,350.00 | 5,296.00 | 5,305.00 | 5,245.55 | 0.17% | 141,500 |
| Nov 18, 2025 | 5,296.00 | 5,354.00 | 5,292.00 | 5,296.00 | 5,236.65 | 0.06% | 345,800 |
| Nov 17, 2025 | 5,410.00 | 5,434.00 | 5,282.00 | 5,293.00 | 5,233.68 | -2.86% | 298,300 |
| Nov 14, 2025 | 5,455.00 | 5,493.00 | 5,423.00 | 5,449.00 | 5,387.94 | -0.80% | 173,900 |
| Nov 13, 2025 | 5,455.00 | 5,515.00 | 5,395.00 | 5,493.00 | 5,431.44 | 0.96% | 251,600 |
| Nov 12, 2025 | 5,403.00 | 5,572.00 | 5,395.00 | 5,441.00 | 5,380.03 | 1.85% | 553,100 |
| Nov 11, 2025 | 5,343.00 | 5,363.00 | 5,275.00 | 5,342.00 | 5,282.13 | 0.21% | 346,800 |
| Nov 10, 2025 | 5,345.00 | 5,353.00 | 5,316.00 | 5,331.00 | 5,271.26 | 0.13% | 212,300 |