Kobayashi Pharmaceutical Co., Ltd. (TYO:4967)
Japan · Delayed Price · Currency is JPY 7,003.00
+2.00 (0.03%)
Nov 11, 2026, 9:04 AM JST
Kobayashi Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,968.00 | 7,050.00 | 6,910.00 | 7,003.00 | 7,003.00 | - | 31,700 |
| Nov 10, 2026 | 7,006.00 | 7,056.00 | 6,991.00 | 7,003.00 | 7,003.00 | 0.03% | 211,900 |
| Nov 9, 2026 | 7,091.00 | 7,158.00 | 7,000.00 | 7,001.00 | 7,001.00 | 0.14% | 283,500 |
| Nov 6, 2026 | 7,232.00 | 7,250.00 | 6,991.00 | 6,991.00 | 6,991.00 | -3.57% | 356,000 |
| Nov 5, 2026 | 7,250.00 | 7,349.00 | 7,226.00 | 7,250.00 | 7,250.00 | 1.53% | 292,400 |
| Nov 4, 2026 | 7,180.00 | 7,208.00 | 7,120.00 | 7,141.00 | 7,141.00 | -0.45% | 164,900 |
| Nov 2, 2026 | 7,110.00 | 7,244.00 | 7,110.00 | 7,173.00 | 7,173.00 | 1.18% | 240,500 |
| Oct 30, 2026 | 6,960.00 | 7,108.00 | 6,960.00 | 7,089.00 | 7,089.00 | 1.21% | 171,000 |
| Oct 29, 2026 | 6,975.00 | 7,021.00 | 6,906.00 | 7,004.00 | 7,004.00 | 0.37% | 287,300 |
| Oct 28, 2026 | 7,077.00 | 7,077.00 | 6,923.00 | 6,978.00 | 6,978.00 | -1.70% | 238,000 |
| Oct 27, 2026 | 7,170.00 | 7,172.00 | 7,099.00 | 7,099.00 | 7,099.00 | -0.99% | 146,400 |
| Oct 26, 2026 | 7,130.00 | 7,180.00 | 7,110.00 | 7,170.00 | 7,170.00 | 0.59% | 135,300 |
| Oct 23, 2026 | 7,230.00 | 7,305.00 | 7,128.00 | 7,128.00 | 7,128.00 | -0.31% | 194,700 |
| Oct 22, 2026 | 7,244.00 | 7,249.00 | 7,150.00 | 7,150.00 | 7,150.00 | -1.24% | 183,500 |
| Oct 21, 2026 | 7,241.00 | 7,264.00 | 7,184.00 | 7,240.00 | 7,240.00 | 0.24% | 203,100 |
| Oct 20, 2026 | 7,230.00 | 7,293.00 | 7,223.00 | 7,223.00 | 7,223.00 | -0.15% | 170,400 |
| Oct 19, 2026 | 7,287.00 | 7,330.00 | 7,230.00 | 7,234.00 | 7,234.00 | -0.67% | 183,600 |
| Oct 16, 2026 | 7,320.00 | 7,388.00 | 7,283.00 | 7,283.00 | 7,283.00 | -0.51% | 244,100 |
| Oct 15, 2026 | 7,335.00 | 7,377.00 | 7,251.00 | 7,320.00 | 7,320.00 | 0.23% | 581,900 |
| Oct 14, 2026 | 7,209.00 | 7,320.00 | 7,150.00 | 7,303.00 | 7,303.00 | 1.30% | 348,900 |
| Oct 13, 2026 | 7,255.00 | 7,286.00 | 7,161.00 | 7,209.00 | 7,209.00 | -0.40% | 269,300 |
| Oct 9, 2026 | 7,200.00 | 7,251.00 | 7,166.00 | 7,238.00 | 7,238.00 | 0.44% | 237,000 |
| Oct 8, 2026 | 7,153.00 | 7,223.00 | 7,128.00 | 7,206.00 | 7,206.00 | 0.74% | 274,100 |
| Oct 7, 2026 | 7,040.00 | 7,162.00 | 7,008.00 | 7,153.00 | 7,153.00 | 1.76% | 310,200 |
| Oct 6, 2026 | 7,080.00 | 7,092.00 | 6,961.00 | 7,029.00 | 7,029.00 | -0.42% | 213,600 |
| Oct 5, 2026 | 7,057.00 | 7,124.00 | 7,001.00 | 7,059.00 | 7,059.00 | -0.68% | 310,000 |
| Oct 2, 2026 | 6,988.00 | 7,222.00 | 6,933.00 | 7,107.00 | 7,107.00 | 1.69% | 580,800 |
| Oct 1, 2026 | 6,934.00 | 7,014.00 | 6,886.00 | 6,989.00 | 6,989.00 | 0.63% | 401,100 |
| Sep 30, 2026 | 6,849.00 | 6,945.00 | 6,808.00 | 6,945.00 | 6,945.00 | 1.40% | 459,900 |
| Sep 29, 2026 | 6,850.00 | 6,855.00 | 6,708.00 | 6,849.00 | 6,849.00 | -1.03% | 509,300 |
| Sep 28, 2026 | 7,005.00 | 7,169.00 | 6,864.00 | 6,920.00 | 6,920.00 | 0.51% | 1,552,400 |
| Sep 25, 2026 | 6,885.00 | 6,885.00 | 6,885.00 | 6,885.00 | 6,885.00 | 16.99% | 236,200 |
| Sep 24, 2026 | 5,862.00 | 5,892.00 | 5,827.00 | 5,885.00 | 5,885.00 | 0.43% | 190,500 |
| Sep 18, 2026 | 5,840.00 | 5,901.00 | 5,817.00 | 5,860.00 | 5,860.00 | -0.03% | 218,200 |
| Sep 17, 2026 | 5,818.00 | 5,898.00 | 5,818.00 | 5,862.00 | 5,862.00 | 1.12% | 157,400 |
| Sep 16, 2026 | 5,821.00 | 5,847.00 | 5,790.00 | 5,797.00 | 5,797.00 | -0.29% | 149,600 |
| Sep 15, 2026 | 5,850.00 | 5,880.00 | 5,772.00 | 5,814.00 | 5,814.00 | 0.41% | 165,200 |
| Sep 14, 2026 | 5,800.00 | 5,821.00 | 5,738.00 | 5,790.00 | 5,790.00 | 0.38% | 184,200 |
| Sep 11, 2026 | 5,759.00 | 5,799.00 | 5,746.00 | 5,768.00 | 5,768.00 | -0.16% | 207,400 |
| Sep 10, 2026 | 5,735.00 | 5,777.00 | 5,682.00 | 5,777.00 | 5,777.00 | 1.35% | 240,000 |
| Sep 9, 2026 | 5,881.00 | 5,881.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.60% | 314,700 |
| Sep 8, 2026 | 5,699.00 | 5,922.00 | 5,663.00 | 5,913.00 | 5,913.00 | 4.58% | 433,800 |
| Sep 7, 2026 | 5,694.00 | 5,703.00 | 5,643.00 | 5,654.00 | 5,654.00 | -0.72% | 197,700 |
| Sep 4, 2026 | 5,675.00 | 5,734.00 | 5,655.00 | 5,695.00 | 5,695.00 | -0.11% | 199,600 |
| Sep 3, 2026 | 5,700.00 | 5,730.00 | 5,685.00 | 5,701.00 | 5,701.00 | 0.39% | 120,200 |
| Sep 2, 2026 | 5,701.00 | 5,761.00 | 5,673.00 | 5,679.00 | 5,679.00 | -0.98% | 219,100 |
| Sep 1, 2026 | 5,690.00 | 5,770.00 | 5,690.00 | 5,735.00 | 5,735.00 | 0.79% | 184,400 |
| Aug 31, 2026 | 5,668.00 | 5,703.00 | 5,640.00 | 5,690.00 | 5,690.00 | - | 178,800 |
| Aug 28, 2026 | 5,640.00 | 5,713.00 | 5,640.00 | 5,690.00 | 5,690.00 | 0.18% | 446,400 |
| Aug 27, 2026 | 5,691.00 | 5,739.00 | 5,661.00 | 5,680.00 | 5,680.00 | -0.19% | 180,400 |