Kobayashi Pharmaceutical Co., Ltd. (TYO:4967)
Japan
· Delayed Price · Currency is JPY 5,227.00
-26.00 (-0.49%)
At close: Dec 5, 2025
Kobayashi Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,260.00 | 5,290.00 | 5,225.00 | 5,230.00 | 5,230.00 | -0.44% | 191,000 |
| Dec 4, 2025 | 5,231.00 | 5,253.00 | 5,212.00 | 5,253.00 | 5,253.00 | 0.92% | 177,800 |
| Dec 3, 2025 | 5,222.00 | 5,243.00 | 5,201.00 | 5,205.00 | 5,205.00 | -0.48% | 164,800 |
| Dec 2, 2025 | 5,232.00 | 5,246.00 | 5,202.00 | 5,230.00 | 5,230.00 | 0.06% | 116,500 |
| Dec 1, 2025 | 5,210.00 | 5,285.00 | 5,201.00 | 5,227.00 | 5,227.00 | 0.13% | 218,400 |
| Nov 28, 2025 | 5,251.00 | 5,256.00 | 5,218.00 | 5,220.00 | 5,220.00 | -0.61% | 146,900 |
| Nov 27, 2025 | 5,205.00 | 5,263.00 | 5,203.00 | 5,252.00 | 5,252.00 | 1.02% | 189,500 |
| Nov 26, 2025 | 5,240.00 | 5,260.00 | 5,186.00 | 5,199.00 | 5,199.00 | -0.61% | 290,400 |
| Nov 25, 2025 | 5,351.00 | 5,356.00 | 5,231.00 | 5,231.00 | 5,231.00 | -2.55% | 248,200 |
| Nov 21, 2025 | 5,315.00 | 5,408.00 | 5,306.00 | 5,368.00 | 5,368.00 | 1.74% | 229,000 |
| Nov 20, 2025 | 5,280.00 | 5,338.00 | 5,265.00 | 5,276.00 | 5,276.00 | -0.55% | 169,000 |
| Nov 19, 2025 | 5,304.00 | 5,350.00 | 5,296.00 | 5,305.00 | 5,305.00 | 0.17% | 141,500 |
| Nov 18, 2025 | 5,296.00 | 5,354.00 | 5,292.00 | 5,296.00 | 5,296.00 | 0.06% | 345,800 |
| Nov 17, 2025 | 5,410.00 | 5,434.00 | 5,282.00 | 5,293.00 | 5,293.00 | -2.86% | 298,300 |
| Nov 14, 2025 | 5,455.00 | 5,493.00 | 5,423.00 | 5,449.00 | 5,449.00 | -0.80% | 173,900 |
| Nov 13, 2025 | 5,455.00 | 5,515.00 | 5,395.00 | 5,493.00 | 5,493.00 | 0.96% | 251,600 |
| Nov 12, 2025 | 5,403.00 | 5,572.00 | 5,395.00 | 5,441.00 | 5,441.00 | 1.85% | 553,100 |
| Nov 11, 2025 | 5,343.00 | 5,363.00 | 5,275.00 | 5,342.00 | 5,342.00 | 0.21% | 346,800 |
| Nov 10, 2025 | 5,345.00 | 5,353.00 | 5,316.00 | 5,331.00 | 5,331.00 | 0.13% | 212,300 |
| Nov 7, 2025 | 5,233.00 | 5,359.00 | 5,233.00 | 5,324.00 | 5,324.00 | 2.15% | 253,500 |
| Nov 6, 2025 | 5,270.00 | 5,281.00 | 5,211.00 | 5,212.00 | 5,212.00 | -1.12% | 181,900 |
| Nov 5, 2025 | 5,242.00 | 5,277.00 | 5,209.00 | 5,271.00 | 5,271.00 | 0.98% | 261,600 |
| Nov 4, 2025 | 5,156.00 | 5,239.00 | 5,135.00 | 5,220.00 | 5,220.00 | 1.85% | 322,700 |
| Oct 31, 2025 | 5,100.00 | 5,133.00 | 5,080.00 | 5,125.00 | 5,125.00 | 0.61% | 260,400 |
| Oct 30, 2025 | 5,038.00 | 5,110.00 | 5,030.00 | 5,094.00 | 5,094.00 | 0.28% | 348,600 |
| Oct 29, 2025 | 5,233.00 | 5,243.00 | 5,080.00 | 5,080.00 | 5,080.00 | -3.29% | 422,300 |
| Oct 28, 2025 | 5,237.00 | 5,280.00 | 5,222.00 | 5,253.00 | 5,253.00 | -0.57% | 231,800 |
| Oct 27, 2025 | 5,260.00 | 5,305.00 | 5,255.00 | 5,283.00 | 5,283.00 | 0.65% | 205,900 |
| Oct 24, 2025 | 5,300.00 | 5,311.00 | 5,243.00 | 5,249.00 | 5,249.00 | -1.19% | 175,000 |
| Oct 23, 2025 | 5,334.00 | 5,341.00 | 5,307.00 | 5,312.00 | 5,312.00 | -0.19% | 121,800 |
| Oct 22, 2025 | 5,333.00 | 5,370.00 | 5,290.00 | 5,322.00 | 5,322.00 | 0.21% | 313,700 |
| Oct 21, 2025 | 5,221.00 | 5,311.00 | 5,221.00 | 5,311.00 | 5,311.00 | 1.20% | 220,100 |
| Oct 20, 2025 | 5,212.00 | 5,254.00 | 5,193.00 | 5,248.00 | 5,248.00 | 1.76% | 224,400 |
| Oct 17, 2025 | 5,121.00 | 5,171.00 | 5,121.00 | 5,157.00 | 5,157.00 | 0.70% | 219,700 |
| Oct 16, 2025 | 5,169.00 | 5,205.00 | 5,121.00 | 5,121.00 | 5,121.00 | -1.06% | 244,700 |
| Oct 15, 2025 | 5,201.00 | 5,228.00 | 5,176.00 | 5,176.00 | 5,176.00 | -0.35% | 266,600 |
| Oct 14, 2025 | 5,200.00 | 5,243.00 | 5,166.00 | 5,194.00 | 5,194.00 | -0.61% | 289,600 |
| Oct 10, 2025 | 5,276.00 | 5,280.00 | 5,206.00 | 5,226.00 | 5,226.00 | -0.80% | 234,700 |
| Oct 9, 2025 | 5,248.00 | 5,270.00 | 5,220.00 | 5,268.00 | 5,268.00 | 0.13% | 278,400 |
| Oct 8, 2025 | 5,311.00 | 5,348.00 | 5,261.00 | 5,261.00 | 5,261.00 | -1.11% | 246,600 |
| Oct 7, 2025 | 5,344.00 | 5,383.00 | 5,311.00 | 5,320.00 | 5,320.00 | -1.21% | 208,900 |
| Oct 6, 2025 | 5,420.00 | 5,425.00 | 5,363.00 | 5,385.00 | 5,385.00 | 0.43% | 245,400 |
| Oct 3, 2025 | 5,350.00 | 5,423.00 | 5,350.00 | 5,362.00 | 5,362.00 | -0.30% | 145,900 |
| Oct 2, 2025 | 5,339.00 | 5,382.00 | 5,285.00 | 5,378.00 | 5,378.00 | 1.30% | 163,000 |
| Oct 1, 2025 | 5,348.00 | 5,366.00 | 5,285.00 | 5,309.00 | 5,309.00 | -1.10% | 175,700 |
| Sep 30, 2025 | 5,367.00 | 5,396.00 | 5,364.00 | 5,368.00 | 5,368.00 | - | 175,200 |
| Sep 29, 2025 | 5,453.00 | 5,467.00 | 5,368.00 | 5,368.00 | 5,368.00 | -1.56% | 133,100 |
| Sep 26, 2025 | 5,390.00 | 5,460.00 | 5,390.00 | 5,453.00 | 5,453.00 | 1.04% | 196,400 |
| Sep 25, 2025 | 5,400.00 | 5,400.00 | 5,337.00 | 5,397.00 | 5,397.00 | 0.43% | 223,300 |
| Sep 24, 2025 | 5,415.00 | 5,443.00 | 5,374.00 | 5,374.00 | 5,374.00 | -0.90% | 240,600 |
| Sep 22, 2025 | 5,450.00 | 5,460.00 | 5,417.00 | 5,423.00 | 5,423.00 | 0.15% | 156,800 |
| Sep 19, 2025 | 5,598.00 | 5,598.00 | 5,415.00 | 5,415.00 | 5,415.00 | -3.27% | 646,000 |
| Sep 18, 2025 | 5,596.00 | 5,600.00 | 5,550.00 | 5,598.00 | 5,598.00 | 0.05% | 122,200 |
| Sep 17, 2025 | 5,580.00 | 5,644.00 | 5,570.00 | 5,595.00 | 5,595.00 | -0.21% | 180,500 |
| Sep 16, 2025 | 5,511.00 | 5,625.00 | 5,500.00 | 5,607.00 | 5,607.00 | 1.71% | 228,600 |
| Sep 12, 2025 | 5,459.00 | 5,513.00 | 5,440.00 | 5,513.00 | 5,513.00 | 1.06% | 198,000 |
| Sep 11, 2025 | 5,451.00 | 5,495.00 | 5,418.00 | 5,455.00 | 5,455.00 | 0.07% | 135,000 |
| Sep 10, 2025 | 5,490.00 | 5,508.00 | 5,424.00 | 5,451.00 | 5,451.00 | -1.25% | 127,100 |
| Sep 9, 2025 | 5,480.00 | 5,538.00 | 5,480.00 | 5,520.00 | 5,520.00 | 1.21% | 172,200 |
| Sep 8, 2025 | 5,421.00 | 5,467.00 | 5,421.00 | 5,454.00 | 5,454.00 | 1.30% | 174,200 |
| Sep 5, 2025 | 5,395.00 | 5,417.00 | 5,368.00 | 5,384.00 | 5,384.00 | -0.41% | 187,800 |
| Sep 4, 2025 | 5,420.00 | 5,430.00 | 5,403.00 | 5,406.00 | 5,406.00 | -0.48% | 101,800 |
| Sep 3, 2025 | 5,430.00 | 5,485.00 | 5,421.00 | 5,432.00 | 5,432.00 | -0.28% | 225,700 |
| Sep 2, 2025 | 5,430.00 | 5,488.00 | 5,428.00 | 5,447.00 | 5,447.00 | 0.35% | 170,600 |
| Sep 1, 2025 | 5,327.00 | 5,437.00 | 5,323.00 | 5,428.00 | 5,428.00 | 1.95% | 174,900 |
| Aug 29, 2025 | 5,379.00 | 5,380.00 | 5,313.00 | 5,324.00 | 5,324.00 | -1.21% | 115,600 |
| Aug 28, 2025 | 5,397.00 | 5,415.00 | 5,382.00 | 5,389.00 | 5,389.00 | -0.20% | 129,100 |
| Aug 27, 2025 | 5,362.00 | 5,403.00 | 5,352.00 | 5,400.00 | 5,400.00 | 0.33% | 135,700 |
| Aug 26, 2025 | 5,451.00 | 5,451.00 | 5,379.00 | 5,382.00 | 5,382.00 | -1.66% | 189,600 |
| Aug 25, 2025 | 5,451.00 | 5,473.00 | 5,436.00 | 5,473.00 | 5,473.00 | 0.37% | 114,500 |
| Aug 22, 2025 | 5,470.00 | 5,470.00 | 5,415.00 | 5,453.00 | 5,453.00 | -0.35% | 120,300 |
| Aug 21, 2025 | 5,510.00 | 5,522.00 | 5,462.00 | 5,472.00 | 5,472.00 | -0.51% | 132,300 |
| Aug 20, 2025 | 5,482.00 | 5,527.00 | 5,477.00 | 5,500.00 | 5,500.00 | 0.44% | 194,600 |
| Aug 19, 2025 | 5,460.00 | 5,484.00 | 5,431.00 | 5,476.00 | 5,476.00 | 0.29% | 114,800 |
| Aug 18, 2025 | 5,430.00 | 5,484.00 | 5,425.00 | 5,460.00 | 5,460.00 | 0.55% | 156,400 |
| Aug 15, 2025 | 5,429.00 | 5,450.00 | 5,380.00 | 5,430.00 | 5,430.00 | 0.06% | 132,400 |
| Aug 14, 2025 | 5,409.00 | 5,455.00 | 5,405.00 | 5,427.00 | 5,427.00 | 0.33% | 145,400 |
| Aug 13, 2025 | 5,427.00 | 5,427.00 | 5,378.00 | 5,409.00 | 5,409.00 | -0.44% | 121,900 |
| Aug 12, 2025 | 5,422.00 | 5,468.00 | 5,396.00 | 5,433.00 | 5,433.00 | 0.02% | 222,100 |
| Aug 8, 2025 | 5,483.00 | 5,483.00 | 5,408.00 | 5,432.00 | 5,432.00 | -0.95% | 227,400 |
| Aug 7, 2025 | 5,320.00 | 5,486.00 | 5,302.00 | 5,484.00 | 5,484.00 | 3.06% | 352,200 |
| Aug 6, 2025 | 5,400.00 | 5,437.00 | 5,288.00 | 5,321.00 | 5,321.00 | 0.40% | 360,300 |
| Aug 5, 2025 | 5,300.00 | 5,332.00 | 5,287.00 | 5,300.00 | 5,300.00 | - | 170,200 |
| Aug 4, 2025 | 5,290.00 | 5,339.00 | 5,270.00 | 5,300.00 | 5,300.00 | -0.62% | 169,600 |
| Aug 1, 2025 | 5,320.00 | 5,333.00 | 5,299.00 | 5,333.00 | 5,333.00 | 0.36% | 131,000 |
| Jul 31, 2025 | 5,327.00 | 5,328.00 | 5,293.00 | 5,314.00 | 5,314.00 | 0.17% | 131,500 |
| Jul 30, 2025 | 5,340.00 | 5,347.00 | 5,282.00 | 5,305.00 | 5,305.00 | -0.82% | 116,900 |
| Jul 29, 2025 | 5,300.00 | 5,353.00 | 5,292.00 | 5,349.00 | 5,349.00 | 0.02% | 101,500 |
| Jul 28, 2025 | 5,300.00 | 5,359.00 | 5,300.00 | 5,348.00 | 5,348.00 | 0.91% | 142,100 |
| Jul 25, 2025 | 5,315.00 | 5,329.00 | 5,271.00 | 5,300.00 | 5,300.00 | -0.26% | 137,600 |
| Jul 24, 2025 | 5,280.00 | 5,314.00 | 5,275.00 | 5,314.00 | 5,314.00 | 0.83% | 201,400 |
| Jul 23, 2025 | 5,210.00 | 5,289.00 | 5,204.00 | 5,270.00 | 5,270.00 | 2.15% | 223,900 |
| Jul 22, 2025 | 5,181.00 | 5,207.00 | 5,145.00 | 5,159.00 | 5,159.00 | -0.41% | 166,300 |
| Jul 18, 2025 | 5,214.00 | 5,230.00 | 5,178.00 | 5,180.00 | 5,180.00 | -0.46% | 115,000 |
| Jul 17, 2025 | 5,183.00 | 5,217.00 | 5,170.00 | 5,204.00 | 5,204.00 | 0.44% | 137,900 |
| Jul 16, 2025 | 5,220.00 | 5,233.00 | 5,181.00 | 5,181.00 | 5,181.00 | -0.75% | 185,700 |
| Jul 15, 2025 | 5,220.00 | 5,251.00 | 5,211.00 | 5,220.00 | 5,220.00 | 0.38% | 141,900 |
| Jul 14, 2025 | 5,212.00 | 5,236.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.73% | 127,300 |
| Jul 11, 2025 | 5,220.00 | 5,242.00 | 5,202.00 | 5,238.00 | 5,238.00 | 0.46% | 213,000 |
| Jul 10, 2025 | 5,250.00 | 5,250.00 | 5,194.00 | 5,214.00 | 5,214.00 | -0.55% | 281,800 |