Kobayashi Pharmaceutical Co., Ltd. (TYO:4967)
Japan · Delayed Price · Currency is JPY 6,989.00
+44.00 (0.63%)
Oct 1, 2026, 3:30 PM JST
Kobayashi Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 5,681.00 | 5,729.00 | 5,681.00 | 5,691.00 | 5,691.00 | 0.19% | 123,500 |
| Aug 25, 2026 | 5,679.00 | 5,705.00 | 5,645.00 | 5,680.00 | 5,680.00 | 0.83% | 175,000 |
| Aug 24, 2026 | 5,635.00 | 5,679.00 | 5,623.00 | 5,633.00 | 5,633.00 | -0.02% | 128,700 |
| Aug 21, 2026 | 5,629.00 | 5,694.00 | 5,615.00 | 5,634.00 | 5,634.00 | 0.02% | 170,500 |
| Aug 20, 2026 | 5,580.00 | 5,633.00 | 5,532.00 | 5,633.00 | 5,633.00 | 1.62% | 222,400 |
| Aug 19, 2026 | 5,501.00 | 5,559.00 | 5,489.00 | 5,543.00 | 5,543.00 | 0.76% | 228,700 |
| Aug 18, 2026 | 5,493.00 | 5,513.00 | 5,456.00 | 5,501.00 | 5,501.00 | -0.16% | 155,000 |
| Aug 17, 2026 | 5,553.00 | 5,553.00 | 5,491.00 | 5,510.00 | 5,510.00 | -1.01% | 185,400 |
| Aug 14, 2026 | 5,537.00 | 5,577.00 | 5,520.00 | 5,566.00 | 5,566.00 | -0.07% | 154,200 |
| Aug 13, 2026 | 5,555.00 | 5,579.00 | 5,510.00 | 5,570.00 | 5,570.00 | 0.16% | 143,700 |
| Aug 12, 2026 | 5,615.00 | 5,615.00 | 5,515.00 | 5,561.00 | 5,561.00 | -1.00% | 150,800 |
| Aug 10, 2026 | 5,498.00 | 5,651.00 | 5,450.00 | 5,617.00 | 5,617.00 | 2.63% | 287,900 |
| Aug 7, 2026 | 5,480.00 | 5,621.00 | 5,465.00 | 5,473.00 | 5,473.00 | -2.51% | 433,100 |
| Aug 6, 2026 | 5,551.00 | 5,646.00 | 5,518.00 | 5,614.00 | 5,614.00 | 1.96% | 236,800 |
| Aug 5, 2026 | 5,500.00 | 5,521.00 | 5,449.00 | 5,506.00 | 5,506.00 | 0.07% | 227,500 |
| Aug 4, 2026 | 5,531.00 | 5,534.00 | 5,446.00 | 5,502.00 | 5,502.00 | -0.97% | 204,500 |
| Aug 3, 2026 | 5,586.00 | 5,600.00 | 5,452.00 | 5,556.00 | 5,556.00 | -0.57% | 213,300 |
| 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 |