Kobayashi Pharmaceutical Co., Ltd. (TYO:4967)
Japan · Delayed Price · Currency is JPY 5,852.00
+20.00 (0.34%)
May 29, 2026, 3:30 PM JST
Kobayashi Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5,822.00 | 5,868.00 | 5,806.00 | 5,832.00 | 5,832.00 | 0.85% | 154,000 |
| May 27, 2026 | 5,714.00 | 5,783.00 | 5,714.00 | 5,783.00 | 5,783.00 | 1.21% | 233,800 |
| May 26, 2026 | 5,810.00 | 5,825.00 | 5,714.00 | 5,714.00 | 5,714.00 | -2.04% | 195,000 |
| May 25, 2026 | 5,831.00 | 5,849.00 | 5,793.00 | 5,833.00 | 5,833.00 | -0.38% | 159,800 |
| May 22, 2026 | 5,825.00 | 5,873.00 | 5,820.00 | 5,855.00 | 5,855.00 | 0.22% | 130,900 |
| May 21, 2026 | 5,925.00 | 5,941.00 | 5,840.00 | 5,842.00 | 5,842.00 | -1.40% | 169,300 |
| May 20, 2026 | 5,968.00 | 5,975.00 | 5,884.00 | 5,925.00 | 5,925.00 | -0.62% | 145,500 |
| May 19, 2026 | 5,880.00 | 5,966.00 | 5,858.00 | 5,962.00 | 5,962.00 | 2.37% | 222,000 |
| May 18, 2026 | 5,810.00 | 5,860.00 | 5,790.00 | 5,824.00 | 5,824.00 | 0.05% | 134,200 |
| May 15, 2026 | 5,800.00 | 5,862.00 | 5,780.00 | 5,821.00 | 5,821.00 | -0.12% | 148,000 |
| May 14, 2026 | 5,886.00 | 5,886.00 | 5,804.00 | 5,828.00 | 5,828.00 | 0.07% | 121,600 |
| May 13, 2026 | 5,849.00 | 5,930.00 | 5,810.00 | 5,824.00 | 5,824.00 | -0.43% | 197,100 |
| May 12, 2026 | 5,814.00 | 5,885.00 | 5,789.00 | 5,849.00 | 5,849.00 | 0.67% | 204,400 |
| May 11, 2026 | 5,805.00 | 5,875.00 | 5,730.00 | 5,810.00 | 5,810.00 | -1.61% | 364,000 |
| May 8, 2026 | 5,821.00 | 5,917.00 | 5,804.00 | 5,905.00 | 5,905.00 | 1.44% | 302,700 |
| May 7, 2026 | 5,800.00 | 5,853.00 | 5,784.00 | 5,821.00 | 5,821.00 | 0.24% | 341,600 |
| May 1, 2026 | 5,810.00 | 5,846.00 | 5,770.00 | 5,807.00 | 5,807.00 | 0.09% | 169,900 |
| Apr 30, 2026 | 5,831.00 | 5,877.00 | 5,798.00 | 5,802.00 | 5,802.00 | -0.89% | 210,400 |
| Apr 28, 2026 | 5,820.00 | 5,858.00 | 5,786.00 | 5,854.00 | 5,854.00 | 1.19% | 213,600 |
| Apr 27, 2026 | 5,735.00 | 5,824.00 | 5,725.00 | 5,785.00 | 5,785.00 | 0.64% | 177,700 |
| Apr 24, 2026 | 5,761.00 | 5,785.00 | 5,707.00 | 5,748.00 | 5,748.00 | -0.52% | 134,400 |
| Apr 23, 2026 | 5,785.00 | 5,830.00 | 5,752.00 | 5,778.00 | 5,778.00 | -0.94% | 233,900 |
| Apr 22, 2026 | 5,842.00 | 5,871.00 | 5,801.00 | 5,833.00 | 5,833.00 | -0.15% | 129,900 |
| Apr 21, 2026 | 5,899.00 | 5,940.00 | 5,842.00 | 5,842.00 | 5,842.00 | -0.97% | 138,900 |
| Apr 20, 2026 | 5,929.00 | 5,953.00 | 5,851.00 | 5,899.00 | 5,899.00 | -0.44% | 158,100 |
| Apr 17, 2026 | 5,927.00 | 5,985.00 | 5,924.00 | 5,925.00 | 5,925.00 | -0.03% | 174,300 |
| Apr 16, 2026 | 5,900.00 | 5,957.00 | 5,888.00 | 5,927.00 | 5,927.00 | 0.85% | 207,100 |
| Apr 15, 2026 | 5,873.00 | 5,934.00 | 5,859.00 | 5,877.00 | 5,877.00 | -0.71% | 153,700 |
| Apr 14, 2026 | 5,911.00 | 5,930.00 | 5,881.00 | 5,919.00 | 5,919.00 | 0.03% | 110,800 |
| Apr 13, 2026 | 5,886.00 | 5,917.00 | 5,882.00 | 5,917.00 | 5,917.00 | 0.10% | 139,800 |
| Apr 10, 2026 | 5,960.00 | 6,011.00 | 5,888.00 | 5,911.00 | 5,911.00 | -0.59% | 199,600 |
| Apr 9, 2026 | 6,006.00 | 6,039.00 | 5,921.00 | 5,946.00 | 5,946.00 | -1.56% | 215,500 |
| Apr 8, 2026 | 6,139.00 | 6,140.00 | 6,003.00 | 6,040.00 | 6,040.00 | -0.84% | 292,500 |
| Apr 7, 2026 | 6,127.00 | 6,136.00 | 6,053.00 | 6,091.00 | 6,091.00 | -0.43% | 169,200 |
| Apr 6, 2026 | 6,127.00 | 6,140.00 | 6,063.00 | 6,117.00 | 6,117.00 | 0.72% | 155,700 |
| Apr 3, 2026 | 6,000.00 | 6,073.00 | 5,981.00 | 6,073.00 | 6,073.00 | 0.80% | 169,300 |
| Apr 2, 2026 | 6,031.00 | 6,090.00 | 5,989.00 | 6,025.00 | 6,025.00 | -0.07% | 175,000 |
| Apr 1, 2026 | 5,932.00 | 6,045.00 | 5,899.00 | 6,029.00 | 6,029.00 | 2.31% | 274,900 |
| Mar 31, 2026 | 5,880.00 | 5,946.00 | 5,875.00 | 5,893.00 | 5,893.00 | 0.41% | 206,000 |
| Mar 30, 2026 | 5,769.00 | 5,878.00 | 5,737.00 | 5,869.00 | 5,869.00 | 0.22% | 234,600 |
| Mar 27, 2026 | 5,766.00 | 5,856.00 | 5,746.00 | 5,856.00 | 5,856.00 | 1.83% | 221,600 |
| 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 |