Kobayashi Pharmaceutical Co., Ltd. (TYO:4967)
Japan
· Delayed Price · Currency is JPY 5,854.00
+69.00 (1.19%)
Apr 28, 2026, 3:30 PM JST
Kobayashi Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 5,589.00 | 5,602.00 | 5,520.00 | 5,553.00 | 5,553.00 | -1.72% | 189,200 |
| Mar 11, 2026 | 5,631.00 | 5,682.00 | 5,630.00 | 5,650.00 | 5,650.00 | 0.71% | 110,300 |
| Mar 10, 2026 | 5,700.00 | 5,700.00 | 5,591.00 | 5,610.00 | 5,610.00 | -0.39% | 206,100 |
| Mar 9, 2026 | 5,550.00 | 5,650.00 | 5,534.00 | 5,632.00 | 5,632.00 | 0.32% | 253,900 |
| Mar 6, 2026 | 5,600.00 | 5,649.00 | 5,559.00 | 5,614.00 | 5,614.00 | -0.41% | 180,000 |
| Mar 5, 2026 | 5,700.00 | 5,725.00 | 5,585.00 | 5,637.00 | 5,637.00 | 0.66% | 204,700 |
| Mar 4, 2026 | 5,558.00 | 5,658.00 | 5,486.00 | 5,600.00 | 5,600.00 | -1.03% | 272,800 |
| Mar 3, 2026 | 5,770.00 | 5,778.00 | 5,633.00 | 5,658.00 | 5,658.00 | -2.67% | 273,000 |
| Mar 2, 2026 | 5,804.00 | 5,826.00 | 5,765.00 | 5,813.00 | 5,813.00 | -0.29% | 165,100 |
| Feb 27, 2026 | 5,771.00 | 5,839.00 | 5,762.00 | 5,830.00 | 5,830.00 | 1.29% | 222,300 |
| Feb 26, 2026 | 5,700.00 | 5,788.00 | 5,692.00 | 5,756.00 | 5,756.00 | 0.52% | 166,500 |
| Feb 25, 2026 | 5,775.00 | 5,775.00 | 5,706.00 | 5,726.00 | 5,726.00 | 0.05% | 135,100 |
| Feb 24, 2026 | 5,700.00 | 5,754.00 | 5,640.00 | 5,723.00 | 5,723.00 | 1.56% | 165,800 |
| Feb 20, 2026 | 5,666.00 | 5,668.00 | 5,618.00 | 5,635.00 | 5,635.00 | -1.30% | 175,800 |
| Feb 19, 2026 | 5,770.00 | 5,770.00 | 5,635.00 | 5,709.00 | 5,709.00 | -0.75% | 194,400 |
| Feb 18, 2026 | 5,679.00 | 5,776.00 | 5,617.00 | 5,752.00 | 5,752.00 | 1.84% | 283,700 |
| Feb 17, 2026 | 5,565.00 | 5,648.00 | 5,530.00 | 5,648.00 | 5,648.00 | 2.00% | 227,100 |
| Feb 16, 2026 | 5,511.00 | 5,595.00 | 5,489.00 | 5,537.00 | 5,537.00 | 0.56% | 229,200 |
| Feb 13, 2026 | 5,492.00 | 5,510.00 | 5,374.00 | 5,506.00 | 5,506.00 | 0.25% | 335,400 |
| Feb 12, 2026 | 5,350.00 | 5,539.00 | 5,307.00 | 5,492.00 | 5,492.00 | 1.38% | 498,600 |
| Feb 10, 2026 | 5,365.00 | 5,429.00 | 5,315.00 | 5,417.00 | 5,417.00 | 1.82% | 287,200 |
| Feb 9, 2026 | 5,341.00 | 5,366.00 | 5,316.00 | 5,320.00 | 5,320.00 | 0.43% | 204,600 |
| Feb 6, 2026 | 5,380.00 | 5,389.00 | 5,297.00 | 5,297.00 | 5,297.00 | -1.91% | 222,900 |
| Feb 5, 2026 | 5,403.00 | 5,481.00 | 5,382.00 | 5,400.00 | 5,400.00 | 2.25% | 233,900 |
| Feb 4, 2026 | 5,364.00 | 5,376.00 | 5,251.00 | 5,281.00 | 5,281.00 | -1.89% | 373,000 |
| Feb 3, 2026 | 5,383.00 | 5,418.00 | 5,365.00 | 5,383.00 | 5,383.00 | - | 134,400 |
| Feb 2, 2026 | 5,440.00 | 5,463.00 | 5,378.00 | 5,383.00 | 5,383.00 | -0.44% | 205,700 |
| Jan 30, 2026 | 5,389.00 | 5,424.00 | 5,372.00 | 5,407.00 | 5,407.00 | 0.39% | 139,900 |
| Jan 29, 2026 | 5,410.00 | 5,415.00 | 5,372.00 | 5,386.00 | 5,386.00 | -1.34% | 160,300 |
| Jan 28, 2026 | 5,459.00 | 5,487.00 | 5,431.00 | 5,459.00 | 5,459.00 | -0.55% | 160,700 |
| Jan 27, 2026 | 5,425.00 | 5,521.00 | 5,413.00 | 5,489.00 | 5,489.00 | 0.64% | 220,100 |
| Jan 26, 2026 | 5,509.00 | 5,520.00 | 5,450.00 | 5,454.00 | 5,454.00 | -1.00% | 161,000 |
| Jan 23, 2026 | 5,487.00 | 5,530.00 | 5,467.00 | 5,509.00 | 5,509.00 | 0.40% | 173,300 |
| Jan 22, 2026 | 5,445.00 | 5,544.00 | 5,445.00 | 5,487.00 | 5,487.00 | 0.77% | 211,500 |
| Jan 21, 2026 | 5,470.00 | 5,470.00 | 5,413.00 | 5,445.00 | 5,445.00 | -0.86% | 163,500 |
| Jan 20, 2026 | 5,470.00 | 5,520.00 | 5,457.00 | 5,492.00 | 5,492.00 | 0.42% | 214,300 |
| Jan 19, 2026 | 5,380.00 | 5,480.00 | 5,323.00 | 5,469.00 | 5,469.00 | 0.90% | 291,900 |
| Jan 16, 2026 | 5,458.00 | 5,494.00 | 5,410.00 | 5,420.00 | 5,420.00 | -1.17% | 201,700 |
| Jan 15, 2026 | 5,432.00 | 5,492.00 | 5,420.00 | 5,484.00 | 5,484.00 | 1.56% | 174,300 |
| Jan 14, 2026 | 5,420.00 | 5,488.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.61% | 129,900 |
| Jan 13, 2026 | 5,492.00 | 5,518.00 | 5,401.00 | 5,433.00 | 5,433.00 | -1.00% | 301,400 |
| Jan 9, 2026 | 5,505.00 | 5,555.00 | 5,482.00 | 5,488.00 | 5,488.00 | 0.02% | 198,800 |
| Jan 8, 2026 | 5,465.00 | 5,503.00 | 5,446.00 | 5,487.00 | 5,487.00 | 0.26% | 222,100 |
| Jan 7, 2026 | 5,408.00 | 5,518.00 | 5,387.00 | 5,473.00 | 5,473.00 | 0.15% | 300,500 |
| Jan 6, 2026 | 5,351.00 | 5,497.00 | 5,349.00 | 5,465.00 | 5,465.00 | 2.25% | 277,200 |
| Jan 5, 2026 | 5,380.00 | 5,415.00 | 5,326.00 | 5,345.00 | 5,345.00 | -1.53% | 316,100 |
| Dec 30, 2025 | 5,382.00 | 5,495.00 | 5,373.00 | 5,428.00 | 5,428.00 | -0.64% | 449,700 |
| Dec 29, 2025 | 5,429.00 | 5,488.00 | 5,394.00 | 5,463.00 | 5,463.00 | 2.04% | 633,300 |
| Dec 26, 2025 | 5,362.00 | 5,374.00 | 5,317.00 | 5,354.00 | 5,294.00 | 0.30% | 710,700 |
| Dec 25, 2025 | 5,339.00 | 5,339.00 | 5,275.00 | 5,338.00 | 5,278.18 | 1.31% | 396,600 |
| Dec 24, 2025 | 5,298.00 | 5,308.00 | 5,269.00 | 5,269.00 | 5,209.95 | -0.55% | 219,100 |
| Dec 23, 2025 | 5,260.00 | 5,308.00 | 5,256.00 | 5,298.00 | 5,238.63 | 0.90% | 262,800 |
| Dec 22, 2025 | 5,261.00 | 5,271.00 | 5,234.00 | 5,251.00 | 5,192.15 | -0.17% | 295,300 |
| Dec 19, 2025 | 5,248.00 | 5,295.00 | 5,245.00 | 5,260.00 | 5,201.05 | -0.13% | 268,900 |
| Dec 18, 2025 | 5,282.00 | 5,298.00 | 5,260.00 | 5,267.00 | 5,207.97 | 0.23% | 195,100 |
| Dec 17, 2025 | 5,258.00 | 5,263.00 | 5,207.00 | 5,255.00 | 5,196.11 | -0.11% | 204,900 |
| Dec 16, 2025 | 5,260.00 | 5,295.00 | 5,260.00 | 5,261.00 | 5,202.04 | -0.11% | 205,800 |
| Dec 15, 2025 | 5,268.00 | 5,292.00 | 5,260.00 | 5,267.00 | 5,207.97 | 0.36% | 206,200 |
| Dec 12, 2025 | 5,209.00 | 5,259.00 | 5,209.00 | 5,248.00 | 5,189.19 | 0.90% | 245,600 |
| Dec 11, 2025 | 5,290.00 | 5,298.00 | 5,201.00 | 5,201.00 | 5,142.71 | -1.48% | 205,100 |
| Dec 10, 2025 | 5,318.00 | 5,347.00 | 5,273.00 | 5,279.00 | 5,219.84 | -0.21% | 157,400 |
| Dec 9, 2025 | 5,309.00 | 5,320.00 | 5,246.00 | 5,290.00 | 5,230.72 | 0.38% | 197,600 |
| Dec 8, 2025 | 5,267.00 | 5,298.00 | 5,236.00 | 5,270.00 | 5,210.94 | 0.82% | 184,900 |
| Dec 5, 2025 | 5,260.00 | 5,290.00 | 5,225.00 | 5,227.00 | 5,168.42 | -0.49% | 223,300 |
| Dec 4, 2025 | 5,231.00 | 5,253.00 | 5,212.00 | 5,253.00 | 5,194.13 | 0.92% | 177,800 |
| Dec 3, 2025 | 5,222.00 | 5,243.00 | 5,201.00 | 5,205.00 | 5,146.67 | -0.48% | 164,800 |
| Dec 2, 2025 | 5,232.00 | 5,246.00 | 5,202.00 | 5,230.00 | 5,171.39 | 0.06% | 116,500 |
| Dec 1, 2025 | 5,210.00 | 5,285.00 | 5,201.00 | 5,227.00 | 5,168.42 | 0.13% | 218,400 |