Kobayashi Pharmaceutical Co., Ltd. (TYO:4967)
Japan · Delayed Price · Currency is JPY 5,566.00
-125.00 (-2.20%)
Jul 10, 2026, 1:25 PM JST
Kobayashi Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5,696.00 | 5,709.00 | 5,668.00 | 5,691.00 | 5,691.00 | -0.63% | 164,300 |
| Jul 8, 2026 | 5,708.00 | 5,752.00 | 5,673.00 | 5,727.00 | 5,727.00 | 0.21% | 211,100 |
| Jul 7, 2026 | 5,667.00 | 5,729.00 | 5,622.00 | 5,715.00 | 5,715.00 | 1.15% | 182,100 |
| Jul 6, 2026 | 5,553.00 | 5,680.00 | 5,553.00 | 5,650.00 | 5,650.00 | 1.27% | 190,600 |
| Jul 3, 2026 | 5,579.00 | 5,651.00 | 5,500.00 | 5,579.00 | 5,579.00 | 1.34% | 179,100 |
| Jul 2, 2026 | 5,502.00 | 5,582.00 | 5,484.00 | 5,505.00 | 5,505.00 | 1.44% | 221,600 |
| Jul 1, 2026 | 5,446.00 | 5,446.00 | 5,400.00 | 5,427.00 | 5,427.00 | -0.42% | 167,000 |
| Jun 30, 2026 | 5,545.00 | 5,552.00 | 5,421.00 | 5,450.00 | 5,450.00 | -1.70% | 226,600 |
| Jun 29, 2026 | 5,540.00 | 5,630.00 | 5,515.00 | 5,544.00 | 5,544.00 | 0.16% | 412,400 |
| Jun 26, 2026 | 5,564.00 | 5,606.00 | 5,539.00 | 5,580.00 | 5,535.00 | 0.65% | 916,600 |
| Jun 25, 2026 | 5,464.00 | 5,600.00 | 5,444.00 | 5,544.00 | 5,499.29 | 2.25% | 584,800 |
| Jun 24, 2026 | 5,370.00 | 5,448.00 | 5,368.00 | 5,422.00 | 5,378.27 | 0.97% | 327,300 |
| Jun 23, 2026 | 5,368.00 | 5,414.00 | 5,334.00 | 5,370.00 | 5,326.69 | 0.56% | 264,900 |
| Jun 22, 2026 | 5,318.00 | 5,358.00 | 5,302.00 | 5,340.00 | 5,296.94 | 0.75% | 304,800 |
| Jun 19, 2026 | 5,283.00 | 5,324.00 | 5,276.00 | 5,300.00 | 5,257.26 | 0.32% | 239,200 |
| Jun 18, 2026 | 5,340.00 | 5,343.00 | 5,279.00 | 5,283.00 | 5,240.40 | -1.71% | 343,300 |
| Jun 17, 2026 | 5,406.00 | 5,436.00 | 5,374.00 | 5,375.00 | 5,331.65 | -0.37% | 183,500 |
| Jun 16, 2026 | 5,458.00 | 5,460.00 | 5,338.00 | 5,395.00 | 5,351.49 | -1.34% | 362,800 |
| Jun 15, 2026 | 5,513.00 | 5,564.00 | 5,468.00 | 5,468.00 | 5,423.90 | -0.96% | 259,300 |
| Jun 12, 2026 | 5,555.00 | 5,585.00 | 5,479.00 | 5,521.00 | 5,476.48 | -0.52% | 253,800 |
| Jun 11, 2026 | 5,514.00 | 5,580.00 | 5,496.00 | 5,550.00 | 5,505.24 | 0.25% | 207,400 |
| Jun 10, 2026 | 5,572.00 | 5,589.00 | 5,503.00 | 5,536.00 | 5,491.35 | 0.58% | 253,300 |
| Jun 9, 2026 | 5,658.00 | 5,660.00 | 5,491.00 | 5,504.00 | 5,459.61 | -2.43% | 325,100 |
| Jun 8, 2026 | 5,600.00 | 5,684.00 | 5,597.00 | 5,641.00 | 5,595.51 | 1.15% | 225,400 |
| Jun 5, 2026 | 5,640.00 | 5,683.00 | 5,556.00 | 5,577.00 | 5,532.02 | -0.89% | 215,000 |
| Jun 4, 2026 | 5,645.00 | 5,695.00 | 5,625.00 | 5,627.00 | 5,581.62 | -0.93% | 134,300 |
| Jun 3, 2026 | 5,699.00 | 5,701.00 | 5,622.00 | 5,680.00 | 5,634.19 | 0.32% | 222,900 |
| Jun 2, 2026 | 5,750.00 | 5,750.00 | 5,631.00 | 5,662.00 | 5,616.34 | -2.55% | 254,100 |
| Jun 1, 2026 | 5,809.00 | 5,835.00 | 5,765.00 | 5,810.00 | 5,763.15 | -0.72% | 229,700 |
| May 29, 2026 | 5,820.00 | 5,907.00 | 5,804.00 | 5,852.00 | 5,804.81 | 0.34% | 312,000 |
| May 28, 2026 | 5,822.00 | 5,868.00 | 5,806.00 | 5,832.00 | 5,784.97 | 0.85% | 154,000 |
| May 27, 2026 | 5,714.00 | 5,783.00 | 5,714.00 | 5,783.00 | 5,736.36 | 1.21% | 233,800 |
| May 26, 2026 | 5,810.00 | 5,825.00 | 5,714.00 | 5,714.00 | 5,667.92 | -2.04% | 195,000 |
| May 25, 2026 | 5,831.00 | 5,849.00 | 5,793.00 | 5,833.00 | 5,785.96 | -0.38% | 159,800 |
| May 22, 2026 | 5,825.00 | 5,873.00 | 5,820.00 | 5,855.00 | 5,807.78 | 0.22% | 130,900 |
| May 21, 2026 | 5,925.00 | 5,941.00 | 5,840.00 | 5,842.00 | 5,794.89 | -1.40% | 169,300 |
| May 20, 2026 | 5,968.00 | 5,975.00 | 5,884.00 | 5,925.00 | 5,877.22 | -0.62% | 145,500 |
| May 19, 2026 | 5,880.00 | 5,966.00 | 5,858.00 | 5,962.00 | 5,913.92 | 2.37% | 222,000 |
| May 18, 2026 | 5,810.00 | 5,860.00 | 5,790.00 | 5,824.00 | 5,777.03 | 0.05% | 134,200 |
| May 15, 2026 | 5,800.00 | 5,862.00 | 5,780.00 | 5,821.00 | 5,774.06 | -0.12% | 148,000 |
| May 14, 2026 | 5,886.00 | 5,886.00 | 5,804.00 | 5,828.00 | 5,781.00 | 0.07% | 121,600 |
| May 13, 2026 | 5,849.00 | 5,930.00 | 5,810.00 | 5,824.00 | 5,777.03 | -0.43% | 197,100 |
| May 12, 2026 | 5,814.00 | 5,885.00 | 5,789.00 | 5,849.00 | 5,801.83 | 0.67% | 204,400 |
| May 11, 2026 | 5,805.00 | 5,875.00 | 5,730.00 | 5,810.00 | 5,763.15 | -1.61% | 364,000 |
| May 8, 2026 | 5,821.00 | 5,917.00 | 5,804.00 | 5,905.00 | 5,857.38 | 1.44% | 302,700 |
| May 7, 2026 | 5,800.00 | 5,853.00 | 5,784.00 | 5,821.00 | 5,774.06 | 0.24% | 341,600 |
| May 1, 2026 | 5,810.00 | 5,846.00 | 5,770.00 | 5,807.00 | 5,760.17 | 0.09% | 169,900 |
| Apr 30, 2026 | 5,831.00 | 5,877.00 | 5,798.00 | 5,802.00 | 5,755.21 | -0.89% | 210,400 |
| Apr 28, 2026 | 5,820.00 | 5,858.00 | 5,786.00 | 5,854.00 | 5,806.79 | 1.19% | 213,600 |
| Apr 27, 2026 | 5,735.00 | 5,824.00 | 5,725.00 | 5,785.00 | 5,738.35 | 0.64% | 177,700 |