Skip to main content
Kaken Pharmaceutical Co., Ltd. (TYO:4521)
Japan flag Japan · Delayed Price · Currency is JPY
4,285.00
+20.00 (0.47%)
At close: Mar 6, 2026

Kaken Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,220.004,310.004,205.004,305.004,305.000.94%108,700
Mar 5, 20264,315.004,325.004,260.004,265.004,265.000.47%163,800
Mar 4, 20264,240.004,250.004,175.004,245.004,245.00-0.93%230,600
Mar 3, 20264,350.004,370.004,285.004,285.004,285.00-2.28%173,800
Mar 2, 20264,420.004,420.004,350.004,385.004,385.00-1.13%171,100
Feb 27, 20264,315.004,445.004,305.004,435.004,435.002.42%205,100
Feb 26, 20264,360.004,365.004,310.004,330.004,330.00-1.03%146,200
Feb 25, 20264,330.004,390.004,305.004,375.004,375.001.63%164,100
Feb 24, 20264,270.004,330.004,260.004,305.004,305.000.82%167,400
Feb 20, 20264,240.004,285.004,240.004,270.004,270.00-0.47%74,200
Feb 19, 20264,225.004,290.004,195.004,290.004,290.000.94%150,900
Feb 18, 20264,245.004,260.004,225.004,250.004,250.000.95%77,000
Feb 17, 20264,230.004,235.004,195.004,210.004,210.00-0.47%86,300
Feb 16, 20264,235.004,270.004,190.004,230.004,230.000.12%141,100
Feb 13, 20264,230.004,235.004,180.004,225.004,225.000.12%102,700
Feb 12, 20264,215.004,255.004,205.004,220.004,220.000.12%178,500
Feb 10, 20264,170.004,235.004,170.004,215.004,215.000.72%141,800
Feb 9, 20264,210.004,225.004,160.004,185.004,185.001.45%270,800
Feb 6, 20264,110.004,140.004,095.004,125.004,125.00-0.12%122,800
Feb 5, 20264,150.004,165.004,130.004,130.004,130.000.24%151,400
Feb 4, 20264,120.004,150.004,110.004,120.004,120.00-0.24%106,800
Feb 3, 20264,105.004,145.004,080.004,130.004,130.001.23%125,900
Feb 2, 20264,125.004,130.004,080.004,080.004,080.000.37%135,400
Jan 30, 20264,080.004,085.004,040.004,065.004,065.000.49%105,400
Jan 29, 20264,015.004,065.003,990.004,045.004,045.000.12%221,700
Jan 28, 20264,100.004,105.004,040.004,040.004,040.00-2.42%181,500
Jan 27, 20264,120.004,170.004,095.004,140.004,140.00-0.72%154,100
Jan 26, 20264,195.004,200.004,145.004,170.004,170.00-1.30%128,000
Jan 23, 20264,200.004,240.004,180.004,225.004,225.000.60%114,200
Jan 22, 20264,140.004,205.004,140.004,200.004,200.001.57%145,100
Jan 21, 20264,135.004,160.004,105.004,135.004,135.00-0.36%114,100
Jan 20, 20264,120.004,165.004,100.004,150.004,150.00-109,700
Jan 19, 20264,090.004,155.004,090.004,150.004,150.001.47%150,000
Jan 16, 20264,080.004,120.004,055.004,090.004,090.00-123,600
Jan 15, 20264,135.004,140.004,085.004,090.004,090.00-0.73%110,400
Jan 14, 20264,080.004,135.004,080.004,120.004,120.000.98%133,200
Jan 13, 20264,130.004,130.004,070.004,080.004,080.00-0.49%152,700
Jan 9, 20264,070.004,115.004,070.004,100.004,100.000.61%106,400
Jan 8, 20264,080.004,120.004,050.004,075.004,075.00-169,600
Jan 7, 20264,010.004,080.003,990.004,075.004,075.002.64%221,700
Jan 6, 20264,000.004,015.003,965.003,970.003,970.00-1.12%177,900
Jan 5, 20263,995.004,030.003,960.004,015.004,015.00-202,600
Dec 30, 20254,005.004,060.004,000.004,015.004,015.000.25%199,200
Dec 29, 20254,060.004,090.003,975.004,005.004,005.00-2.91%379,100
Dec 26, 20254,115.004,135.004,105.004,125.004,125.00-73,100
Dec 25, 20254,085.004,135.004,085.004,125.004,125.000.98%71,600
Dec 24, 20254,100.004,150.004,080.004,085.004,085.00-0.12%131,200
Dec 23, 20254,050.004,095.004,045.004,090.004,090.001.36%105,600
Dec 22, 20254,045.004,055.004,010.004,035.004,035.000.37%145,200
Dec 19, 20254,050.004,060.004,015.004,020.004,020.00-1.47%145,100
Dec 18, 20254,050.004,085.004,030.004,080.004,080.001.12%146,500
Dec 17, 20254,035.004,055.003,995.004,035.004,035.000.37%169,400
Dec 16, 20254,010.004,055.003,995.004,020.004,020.000.25%218,100
Dec 15, 20253,955.004,020.003,950.004,010.004,010.001.78%195,700
Dec 12, 20253,950.003,955.003,910.003,940.003,940.000.77%129,900
Dec 11, 20254,010.004,010.003,900.003,910.003,910.00-1.51%162,400
Dec 10, 20253,865.003,970.003,860.003,970.003,970.002.72%255,900
Dec 9, 20253,830.003,865.003,805.003,865.003,865.000.26%153,500
Dec 8, 20253,785.003,855.003,785.003,855.003,855.002.53%190,100
Dec 5, 20253,760.003,780.003,750.003,760.003,760.00-0.53%115,900
Dec 4, 20253,770.003,780.003,755.003,780.003,780.000.13%128,100
Dec 3, 20253,780.003,800.003,755.003,775.003,775.00-1.18%163,000
Dec 2, 20253,815.003,830.003,790.003,820.003,820.00-0.26%125,000
Dec 1, 20253,850.003,855.003,820.003,830.003,830.00-1.03%156,300
Nov 28, 20253,830.003,875.003,820.003,870.003,870.001.57%209,500
Nov 27, 20253,795.003,820.003,790.003,810.003,810.00-0.78%112,500
Nov 26, 20253,800.003,840.003,790.003,840.003,840.001.19%113,000
Nov 25, 20253,770.003,815.003,750.003,795.003,795.000.13%139,500
Nov 21, 20253,695.003,790.003,695.003,790.003,790.002.57%168,900
Nov 20, 20253,645.003,700.003,635.003,695.003,695.000.54%154,600
Nov 19, 20253,670.003,685.003,665.003,675.003,675.000.14%97,300
Nov 18, 20253,675.003,695.003,655.003,670.003,670.00-0.27%133,500
Nov 17, 20253,665.003,695.003,655.003,680.003,680.000.55%183,700
Nov 14, 20253,630.003,660.003,615.003,660.003,660.001.39%140,200
Nov 13, 20253,635.003,645.003,585.003,610.003,610.00-1.10%164,900
Nov 12, 20253,580.003,680.003,570.003,650.003,650.001.96%239,300
Nov 11, 20253,645.003,675.003,540.003,580.003,580.00-2.32%503,600
Nov 10, 20253,700.003,700.003,665.003,665.003,665.00-0.41%133,200
Nov 7, 20253,660.003,695.003,645.003,680.003,680.000.27%126,500
Nov 6, 20253,650.003,690.003,635.003,670.003,670.000.14%140,900
Nov 5, 20253,695.003,725.003,655.003,665.003,665.00-0.68%160,800
Nov 4, 20253,645.003,700.003,635.003,690.003,690.000.68%229,600
Oct 31, 20253,670.003,690.003,635.003,665.003,665.000.25%125,300
Oct 30, 20253,641.003,660.003,624.003,656.003,656.000.44%412,000
Oct 29, 20253,669.003,678.003,626.003,640.003,640.00-0.79%183,500
Oct 28, 20253,678.003,695.003,655.003,669.003,669.00-0.41%181,500
Oct 27, 20253,680.003,690.003,666.003,684.003,684.000.44%130,900
Oct 24, 20253,691.003,700.003,668.003,668.003,668.00-0.86%133,200
Oct 23, 20253,711.003,713.003,689.003,700.003,700.00-0.22%90,700
Oct 22, 20253,716.003,732.003,701.003,708.003,708.00-0.22%102,700
Oct 21, 20253,700.003,718.003,698.003,716.003,716.000.11%104,100
Oct 20, 20253,702.003,716.003,674.003,712.003,712.001.31%111,500
Oct 17, 20253,697.003,697.003,662.003,664.003,664.00-0.57%108,500
Oct 16, 20253,670.003,689.003,657.003,685.003,685.000.46%74,600
Oct 15, 20253,659.003,673.003,653.003,668.003,668.000.77%121,000
Oct 14, 20253,644.003,663.003,611.003,640.003,640.00-1.65%225,500
Oct 10, 20253,720.003,750.003,698.003,701.003,701.00-1.17%230,200
Oct 9, 20253,700.003,745.003,700.003,745.003,745.001.13%157,500
Oct 8, 20253,732.003,757.003,701.003,703.003,703.00-0.59%153,700
Oct 7, 20253,717.003,733.003,710.003,725.003,725.000.57%122,700