Skip to main content
Kaken Pharmaceutical Co., Ltd. (TYO:4521)
Japan flag Japan · Delayed Price · Currency is JPY
4,060.00
-15.00 (-0.37%)
Apr 28, 2026, 3:30 PM JST

Kaken Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,075.004,090.004,015.004,060.004,060.00-0.37%128,900
Apr 27, 20264,090.004,110.004,050.004,075.004,075.00-0.97%151,600
Apr 24, 20264,150.004,175.004,095.004,115.004,115.00-1.20%159,900
Apr 23, 20264,020.004,175.004,020.004,165.004,165.003.74%216,400
Apr 22, 20264,085.004,095.004,010.004,015.004,015.00-1.71%76,800
Apr 21, 20264,135.004,165.004,070.004,085.004,085.00-1.33%81,800
Apr 20, 20264,180.004,185.004,130.004,140.004,140.00-0.84%80,100
Apr 17, 20264,160.004,195.004,150.004,175.004,175.00-0.95%68,100
Apr 16, 20264,200.004,215.004,165.004,215.004,215.000.36%122,800
Apr 15, 20264,190.004,200.004,155.004,200.004,200.001.45%74,000
Apr 14, 20264,200.004,210.004,120.004,140.004,140.00-1.31%86,100
Apr 13, 20264,145.004,200.004,140.004,195.004,195.001.21%96,500
Apr 10, 20264,195.004,210.004,120.004,145.004,145.00-1.07%76,300
Apr 9, 20264,220.004,240.004,190.004,190.004,190.00-0.71%61,900
Apr 8, 20264,280.004,285.004,215.004,220.004,220.00-0.24%102,200
Apr 7, 20264,225.004,245.004,210.004,230.004,230.000.12%58,000
Apr 6, 20264,210.004,245.004,200.004,225.004,225.000.72%74,300
Apr 3, 20264,190.004,215.004,160.004,195.004,195.00-0.24%79,900
Apr 2, 20264,235.004,265.004,185.004,205.004,205.00-0.59%126,500
Apr 1, 20264,185.004,230.004,160.004,230.004,230.002.17%91,600
Mar 31, 20264,140.004,160.004,115.004,140.004,140.00-98,500
Mar 30, 20264,090.004,140.004,065.004,140.004,140.00-2.70%128,300
Mar 27, 20264,240.004,270.004,210.004,255.004,160.000.83%130,100
Mar 26, 20264,215.004,245.004,190.004,220.004,125.781.08%84,400
Mar 25, 20264,185.004,225.004,175.004,175.004,081.790.24%110,900
Mar 24, 20264,155.004,180.004,145.004,165.004,072.011.34%91,300
Mar 23, 20264,200.004,200.004,100.004,110.004,018.24-2.61%139,300
Mar 19, 20264,260.004,280.004,220.004,220.004,125.78-1.75%229,700
Mar 18, 20264,250.004,295.004,250.004,295.004,199.110.59%111,400
Mar 17, 20264,220.004,285.004,220.004,270.004,174.671.55%86,800
Mar 16, 20264,205.004,225.004,195.004,205.004,111.12-0.12%93,100
Mar 13, 20264,195.004,240.004,195.004,210.004,116.00-111,400
Mar 12, 20264,250.004,260.004,200.004,210.004,116.00-1.29%122,600
Mar 11, 20264,325.004,350.004,265.004,265.004,169.78-1.04%156,400
Mar 10, 20264,320.004,335.004,280.004,310.004,213.771.06%128,000
Mar 9, 20264,215.004,290.004,180.004,265.004,169.78-0.47%185,600
Mar 6, 20264,220.004,310.004,205.004,285.004,189.330.47%143,900
Mar 5, 20264,315.004,325.004,260.004,265.004,169.780.47%163,800
Mar 4, 20264,240.004,250.004,175.004,245.004,150.22-0.93%230,600
Mar 3, 20264,350.004,370.004,285.004,285.004,189.33-2.28%173,800
Mar 2, 20264,420.004,420.004,350.004,385.004,287.10-1.13%171,100
Feb 27, 20264,315.004,445.004,305.004,435.004,335.982.42%205,100
Feb 26, 20264,360.004,365.004,310.004,330.004,233.33-1.03%146,200
Feb 25, 20264,330.004,390.004,305.004,375.004,277.321.63%164,100
Feb 24, 20264,270.004,330.004,260.004,305.004,208.880.82%167,400
Feb 20, 20264,240.004,285.004,240.004,270.004,174.67-0.47%74,200
Feb 19, 20264,225.004,290.004,195.004,290.004,194.220.94%150,900
Feb 18, 20264,245.004,260.004,225.004,250.004,155.110.95%77,000
Feb 17, 20264,230.004,235.004,195.004,210.004,116.00-0.47%86,300
Feb 16, 20264,235.004,270.004,190.004,230.004,135.560.12%141,100
Feb 13, 20264,230.004,235.004,180.004,225.004,130.670.12%102,700
Feb 12, 20264,215.004,255.004,205.004,220.004,125.780.12%178,500
Feb 10, 20264,170.004,235.004,170.004,215.004,120.890.72%141,800
Feb 9, 20264,210.004,225.004,160.004,185.004,091.561.45%270,800
Feb 6, 20264,110.004,140.004,095.004,125.004,032.90-0.12%122,800
Feb 5, 20264,150.004,165.004,130.004,130.004,037.790.24%151,400
Feb 4, 20264,120.004,150.004,110.004,120.004,028.01-0.24%106,800
Feb 3, 20264,105.004,145.004,080.004,130.004,037.791.23%125,900
Feb 2, 20264,125.004,130.004,080.004,080.003,988.910.37%135,400
Jan 30, 20264,080.004,085.004,040.004,065.003,974.240.49%105,400
Jan 29, 20264,015.004,065.003,990.004,045.003,954.690.12%221,700
Jan 28, 20264,100.004,105.004,040.004,040.003,949.80-2.42%181,500
Jan 27, 20264,120.004,170.004,095.004,140.004,047.57-0.72%154,100
Jan 26, 20264,195.004,200.004,145.004,170.004,076.90-1.30%128,000
Jan 23, 20264,200.004,240.004,180.004,225.004,130.670.60%114,200
Jan 22, 20264,140.004,205.004,140.004,200.004,106.231.57%145,100
Jan 21, 20264,135.004,160.004,105.004,135.004,042.68-0.36%114,100
Jan 20, 20264,120.004,165.004,100.004,150.004,057.34-109,700
Jan 19, 20264,090.004,155.004,090.004,150.004,057.341.47%150,000
Jan 16, 20264,080.004,120.004,055.004,090.003,998.68-123,600
Jan 15, 20264,135.004,140.004,085.004,090.003,998.68-0.73%110,400
Jan 14, 20264,080.004,135.004,080.004,120.004,028.010.98%133,200
Jan 13, 20264,130.004,130.004,070.004,080.003,988.91-0.49%152,700
Jan 9, 20264,070.004,115.004,070.004,100.004,008.460.61%106,400
Jan 8, 20264,080.004,120.004,050.004,075.003,984.02-169,600
Jan 7, 20264,010.004,080.003,990.004,075.003,984.022.64%221,700
Jan 6, 20264,000.004,015.003,965.003,970.003,881.36-1.12%177,900
Jan 5, 20263,995.004,030.003,960.004,015.003,925.36-202,600
Dec 30, 20254,005.004,060.004,000.004,015.003,925.360.25%199,200
Dec 29, 20254,060.004,090.003,975.004,005.003,915.58-2.91%379,100
Dec 26, 20254,115.004,135.004,105.004,125.004,032.90-73,100
Dec 25, 20254,085.004,135.004,085.004,125.004,032.900.98%71,600
Dec 24, 20254,100.004,150.004,080.004,085.003,993.80-0.12%131,200
Dec 23, 20254,050.004,095.004,045.004,090.003,998.681.36%105,600
Dec 22, 20254,045.004,055.004,010.004,035.003,944.910.37%145,200
Dec 19, 20254,050.004,060.004,015.004,020.003,930.25-1.47%145,100
Dec 18, 20254,050.004,085.004,030.004,080.003,988.911.12%146,500
Dec 17, 20254,035.004,055.003,995.004,035.003,944.910.37%169,400
Dec 16, 20254,010.004,055.003,995.004,020.003,930.250.25%218,100
Dec 15, 20253,955.004,020.003,950.004,010.003,920.471.78%195,700
Dec 12, 20253,950.003,955.003,910.003,940.003,852.030.77%129,900
Dec 11, 20254,010.004,010.003,900.003,910.003,822.70-1.51%162,400
Dec 10, 20253,865.003,970.003,860.003,970.003,881.362.72%255,900
Dec 9, 20253,830.003,865.003,805.003,865.003,778.710.26%153,500
Dec 8, 20253,785.003,855.003,785.003,855.003,768.932.53%190,100
Dec 5, 20253,760.003,780.003,750.003,760.003,676.05-0.53%115,900
Dec 4, 20253,770.003,780.003,755.003,780.003,695.610.13%128,100
Dec 3, 20253,780.003,800.003,755.003,775.003,690.72-1.18%163,000
Dec 2, 20253,815.003,830.003,790.003,820.003,734.71-0.26%125,000
Dec 1, 20253,850.003,855.003,820.003,830.003,744.49-1.03%156,300