Kobayashi Pharmaceutical Co., Ltd. (TYO:4967)
Japan · Delayed Price · Currency is JPY 5,588.00
-147.00 (-2.56%)
Jul 31, 2026, 3:30 PM JST
Kobayashi Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,600.00 | 5,645.00 | 5,551.00 | 5,588.00 | 5,588.00 | -2.56% | 232,500 |
| Jul 30, 2026 | 5,873.00 | 5,875.00 | 5,710.00 | 5,735.00 | 5,735.00 | -2.37% | 856,900 |
| Jul 29, 2026 | 5,698.00 | 5,879.00 | 5,674.00 | 5,874.00 | 5,874.00 | 3.98% | 289,600 |
| Jul 28, 2026 | 5,620.00 | 5,678.00 | 5,550.00 | 5,649.00 | 5,649.00 | 1.11% | 217,800 |
| Jul 27, 2026 | 5,462.00 | 5,610.00 | 5,440.00 | 5,587.00 | 5,587.00 | 2.72% | 207,100 |
| Jul 24, 2026 | 5,411.00 | 5,479.00 | 5,396.00 | 5,439.00 | 5,439.00 | -0.09% | 159,600 |
| Jul 23, 2026 | 5,430.00 | 5,448.00 | 5,410.00 | 5,444.00 | 5,444.00 | -0.11% | 132,300 |
| Jul 22, 2026 | 5,437.00 | 5,470.00 | 5,416.00 | 5,450.00 | 5,450.00 | -0.86% | 197,500 |
| Jul 21, 2026 | 5,570.00 | 5,578.00 | 5,448.00 | 5,497.00 | 5,497.00 | -0.54% | 244,900 |
| Jul 17, 2026 | 5,562.00 | 5,612.00 | 5,500.00 | 5,527.00 | 5,527.00 | 0.14% | 161,300 |
| Jul 16, 2026 | 5,550.00 | 5,568.00 | 5,519.00 | 5,519.00 | 5,519.00 | -0.13% | 153,800 |
| Jul 15, 2026 | 5,625.00 | 5,629.00 | 5,517.00 | 5,526.00 | 5,526.00 | -0.77% | 155,000 |
| Jul 14, 2026 | 5,631.00 | 5,650.00 | 5,555.00 | 5,569.00 | 5,569.00 | 0.69% | 157,800 |
| Jul 13, 2026 | 5,580.00 | 5,580.00 | 5,530.00 | 5,531.00 | 5,531.00 | -0.25% | 120,800 |
| Jul 10, 2026 | 5,681.00 | 5,681.00 | 5,535.00 | 5,545.00 | 5,545.00 | -2.57% | 180,100 |
| 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 |