Kobayashi Pharmaceutical Co., Ltd. (TYO:4967)
Japan · Delayed Price · Currency is JPY 5,843.00
+92.00 (1.60%)
Mar 27, 2026, 2:03 PM JST
Kobayashi Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5,741.00 | 5,762.00 | 5,697.00 | 5,751.00 | 5,751.00 | -0.26% | 208,800 |
| Mar 25, 2026 | 5,755.00 | 5,799.00 | 5,742.00 | 5,766.00 | 5,766.00 | 1.28% | 227,900 |
| Mar 24, 2026 | 5,649.00 | 5,721.00 | 5,640.00 | 5,693.00 | 5,693.00 | 1.50% | 229,700 |
| Mar 23, 2026 | 5,561.00 | 5,628.00 | 5,548.00 | 5,609.00 | 5,609.00 | 0.30% | 240,500 |
| Mar 19, 2026 | 5,657.00 | 5,694.00 | 5,580.00 | 5,592.00 | 5,592.00 | -2.48% | 250,800 |
| Mar 18, 2026 | 5,683.00 | 5,736.00 | 5,683.00 | 5,734.00 | 5,734.00 | 0.76% | 159,500 |
| Mar 17, 2026 | 5,635.00 | 5,739.00 | 5,635.00 | 5,691.00 | 5,691.00 | 1.05% | 120,300 |
| Mar 16, 2026 | 5,638.00 | 5,706.00 | 5,630.00 | 5,632.00 | 5,632.00 | -0.09% | 171,900 |
| Mar 13, 2026 | 5,580.00 | 5,650.00 | 5,538.00 | 5,637.00 | 5,637.00 | 1.51% | 183,800 |
| Mar 12, 2026 | 5,589.00 | 5,602.00 | 5,520.00 | 5,553.00 | 5,553.00 | -1.72% | 189,200 |
| Mar 11, 2026 | 5,631.00 | 5,682.00 | 5,630.00 | 5,650.00 | 5,650.00 | 0.71% | 110,300 |
| Mar 10, 2026 | 5,700.00 | 5,700.00 | 5,591.00 | 5,610.00 | 5,610.00 | -0.39% | 206,100 |
| Mar 9, 2026 | 5,550.00 | 5,650.00 | 5,534.00 | 5,632.00 | 5,632.00 | 0.32% | 253,900 |
| 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 |