Kaken Pharmaceutical Co., Ltd. 4521
TSE · Japan · Health Technology
¥3,790.00-45.00 (-1.17%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,780.00 | -1.43% | ¥3,810.00 | ¥3,820.00 | ¥3,775.00 | 57.10K |
| 2026-10-01 | ¥3,835.00 | -0.39% | ¥3,830.00 | ¥3,850.00 | ¥3,805.00 | 77.70K |
| 2026-09-30 | ¥3,850.00 | +0.79% | ¥3,825.00 | ¥3,865.00 | ¥3,770.00 | 171.80K |
| 2026-09-29 | ¥3,820.00 | -2.43% | ¥3,830.00 | ¥3,850.00 | ¥3,810.00 | 107.70K |
| 2026-09-28 | ¥3,915.00 | -1.26% | ¥3,965.00 | ¥3,975.00 | ¥3,910.00 | 205.20K |
| 2026-09-25 | ¥3,965.00 | 0.00% | ¥3,985.00 | ¥4,000.00 | ¥3,965.00 | 80.00K |
| 2026-09-24 | ¥3,965.00 | -0.38% | ¥4,010.00 | ¥4,010.00 | ¥3,955.00 | 118.70K |
| 2026-09-18 | ¥3,980.00 | -0.62% | ¥3,990.00 | ¥4,000.00 | ¥3,965.00 | 112.90K |
| 2026-09-17 | ¥4,005.00 | +2.17% | ¥3,940.00 | ¥4,005.00 | ¥3,935.00 | 119.40K |
| 2026-09-16 | ¥3,920.00 | +0.38% | ¥3,905.00 | ¥3,935.00 | ¥3,905.00 | 62.90K |
| 2026-09-15 | ¥3,905.00 | +0.51% | ¥3,900.00 | ¥3,920.00 | ¥3,885.00 | 86.90K |
| 2026-09-14 | ¥3,885.00 | +1.44% | ¥3,840.00 | ¥3,885.00 | ¥3,835.00 | 75.60K |
| 2026-09-11 | ¥3,830.00 | -0.13% | ¥3,800.00 | ¥3,845.00 | ¥3,800.00 | 120.20K |
| 2026-09-10 | ¥3,835.00 | -0.78% | ¥3,860.00 | ¥3,860.00 | ¥3,825.00 | 100.50K |
| 2026-09-09 | ¥3,865.00 | -1.02% | ¥3,890.00 | ¥3,890.00 | ¥3,860.00 | 118.70K |
| 2026-09-08 | ¥3,905.00 | +0.26% | ¥3,895.00 | ¥3,915.00 | ¥3,875.00 | 63.30K |
| 2026-09-07 | ¥3,895.00 | -0.64% | ¥3,920.00 | ¥3,925.00 | ¥3,890.00 | 92.90K |
| 2026-09-04 | ¥3,920.00 | -1.01% | ¥3,960.00 | ¥3,960.00 | ¥3,920.00 | 96.60K |
| 2026-09-03 | ¥3,960.00 | 0.00% | ¥3,965.00 | ¥3,980.00 | ¥3,935.00 | 145.80K |
| 2026-09-02 | ¥3,960.00 | -1.25% | ¥4,010.00 | ¥4,015.00 | ¥3,960.00 | 146.80K |
| 2026-09-01 | ¥4,010.00 | +0.25% | ¥3,995.00 | ¥4,020.00 | ¥3,995.00 | 107.80K |
| 2026-08-31 | ¥4,000.00 | +0.25% | ¥3,990.00 | ¥4,020.00 | ¥3,985.00 | 127.10K |
| 2026-08-28 | ¥3,990.00 | 0.00% | ¥3,990.00 | ¥4,010.00 | ¥3,975.00 | 79.90K |
| 2026-08-27 | ¥3,990.00 | -0.62% | ¥4,000.00 | ¥4,025.00 | ¥3,980.00 | 72.80K |
| 2026-08-26 | ¥4,015.00 | +0.75% | ¥4,010.00 | ¥4,050.00 | ¥4,005.00 | 95.70K |
| 2026-08-25 | ¥3,985.00 | +0.13% | ¥4,000.00 | ¥4,015.00 | ¥3,970.00 | 124.20K |
| 2026-08-24 | ¥3,980.00 | -0.13% | ¥4,000.00 | ¥4,045.00 | ¥3,980.00 | 92.10K |
| 2026-08-21 | ¥3,985.00 | -0.50% | ¥4,015.00 | ¥4,020.00 | ¥3,970.00 | 269.20K |
| 2026-08-20 | ¥4,005.00 | +0.13% | ¥3,995.00 | ¥4,030.00 | ¥3,995.00 | 128.40K |
| 2026-08-19 | ¥4,000.00 | -0.74% | ¥4,050.00 | ¥4,055.00 | ¥3,965.00 | 108.30K |
| 2026-08-18 | ¥4,030.00 | +1.51% | ¥3,995.00 | ¥4,035.00 | ¥3,980.00 | 92.20K |
| 2026-08-17 | ¥3,970.00 | -1.12% | ¥4,040.00 | ¥4,045.00 | ¥3,970.00 | 126.40K |
| 2026-08-14 | ¥4,015.00 | -0.62% | ¥4,020.00 | ¥4,045.00 | ¥4,000.00 | 103.60K |
| 2026-08-13 | ¥4,040.00 | +0.75% | ¥4,045.00 | ¥4,060.00 | ¥4,005.00 | 116.40K |
| 2026-08-12 | ¥4,010.00 | +0.25% | ¥4,020.00 | ¥4,050.00 | ¥3,990.00 | 154.40K |
| 2026-08-10 | ¥4,000.00 | +2.56% | ¥3,970.00 | ¥4,050.00 | ¥3,915.00 | 284.10K |
| 2026-08-07 | ¥3,900.00 | +1.96% | ¥3,795.00 | ¥3,920.00 | ¥3,795.00 | 141.50K |
| 2026-08-06 | ¥3,825.00 | +1.59% | ¥3,765.00 | ¥3,825.00 | ¥3,765.00 | 139.60K |
| 2026-08-05 | ¥3,765.00 | -0.40% | ¥3,780.00 | ¥3,795.00 | ¥3,745.00 | 185.70K |
| 2026-08-04 | ¥3,780.00 | -1.05% | ¥3,815.00 | ¥3,820.00 | ¥3,775.00 | 156.80K |
| 2026-08-03 | ¥3,820.00 | +0.66% | ¥3,830.00 | ¥3,845.00 | ¥3,775.00 | 151.30K |
| 2026-07-31 | ¥3,795.00 | -2.94% | ¥3,880.00 | ¥3,920.00 | ¥3,795.00 | 485.00K |
| 2026-07-30 | ¥3,910.00 | -2.01% | ¥3,970.00 | ¥3,970.00 | ¥3,885.00 | 152.10K |
| 2026-07-29 | ¥3,990.00 | +2.05% | ¥3,930.00 | ¥4,030.00 | ¥3,905.00 | 266.30K |
| 2026-07-28 | ¥3,910.00 | -0.13% | ¥3,900.00 | ¥3,940.00 | ¥3,895.00 | 100.00K |
| 2026-07-27 | ¥3,915.00 | +0.64% | ¥3,890.00 | ¥3,925.00 | ¥3,875.00 | 143.10K |
| 2026-07-24 | ¥3,890.00 | +0.52% | ¥3,870.00 | ¥3,895.00 | ¥3,855.00 | 56.10K |
| 2026-07-23 | ¥3,870.00 | -0.51% | ¥3,890.00 | ¥3,890.00 | ¥3,860.00 | 63.10K |
| 2026-07-22 | ¥3,890.00 | -0.26% | ¥3,900.00 | ¥3,915.00 | ¥3,875.00 | 114.60K |
| 2026-07-21 | ¥3,900.00 | +1.04% | ¥3,885.00 | ¥3,900.00 | ¥3,850.00 | 106.10K |
| 2026-07-17 | ¥3,860.00 | -0.39% | ¥3,860.00 | ¥3,895.00 | ¥3,840.00 | 87.90K |
| 2026-07-16 | ¥3,875.00 | +0.65% | ¥3,870.00 | ¥3,900.00 | ¥3,855.00 | 68.90K |
| 2026-07-15 | ¥3,850.00 | +0.65% | ¥3,850.00 | ¥3,860.00 | ¥3,820.00 | 89.90K |
| 2026-07-14 | ¥3,825.00 | +0.39% | ¥3,845.00 | ¥3,870.00 | ¥3,825.00 | 71.60K |
| 2026-07-13 | ¥3,810.00 | -0.78% | ¥3,840.00 | ¥3,865.00 | ¥3,805.00 | 56.60K |
| 2026-07-10 | ¥3,840.00 | +0.26% | ¥3,830.00 | ¥3,850.00 | ¥3,820.00 | 84.10K |
| 2026-07-09 | ¥3,830.00 | +0.39% | ¥3,815.00 | ¥3,850.00 | ¥3,805.00 | 63.50K |
| 2026-07-08 | ¥3,815.00 | +1.33% | ¥3,795.00 | ¥3,845.00 | ¥3,785.00 | 122.00K |
| 2026-07-07 | ¥3,765.00 | -2.21% | ¥3,850.00 | ¥3,865.00 | ¥3,765.00 | 277.50K |
| 2026-07-06 | ¥3,850.00 | +0.65% | ¥3,850.00 | ¥3,885.00 | ¥3,840.00 | 83.50K |
| 2026-07-03 | ¥3,825.00 | 0.00% | ¥3,860.00 | ¥3,875.00 | ¥3,825.00 | 97.20K |
| 2026-07-02 | ¥3,825.00 | 0.00% | ¥3,850.00 | ¥3,860.00 | ¥3,800.00 | 113.00K |
| 2026-07-01 | ¥3,825.00 | -0.52% | ¥3,825.00 | ¥3,830.00 | ¥3,790.00 | 122.00K |
| 2026-06-30 | ¥3,845.00 | -0.13% | ¥3,855.00 | ¥3,855.00 | ¥3,820.00 | 84.00K |
| 2026-06-29 | ¥3,850.00 | +0.52% | ¥3,865.00 | ¥3,870.00 | ¥3,830.00 | 127.00K |
| 2026-06-26 | ¥3,830.00 | -0.39% | ¥3,845.00 | ¥3,880.00 | ¥3,810.00 | 89.10K |
| 2026-06-25 | ¥3,845.00 | -0.90% | ¥3,900.00 | ¥3,905.00 | ¥3,835.00 | 87.70K |
| 2026-06-24 | ¥3,880.00 | +2.11% | ¥3,815.00 | ¥3,910.00 | ¥3,800.00 | 100.30K |
| 2026-06-23 | ¥3,800.00 | +1.06% | ¥3,765.00 | ¥3,815.00 | ¥3,765.00 | 86.70K |
| 2026-06-22 | ¥3,760.00 | -0.66% | ¥3,795.00 | ¥3,805.00 | ¥3,760.00 | 67.80K |
| 2026-06-19 | ¥3,785.00 | -0.39% | ¥3,765.00 | ¥3,795.00 | ¥3,755.00 | 186.30K |
| 2026-06-18 | ¥3,800.00 | -0.39% | ¥3,820.00 | ¥3,830.00 | ¥3,790.00 | 103.80K |
| 2026-06-17 | ¥3,815.00 | +1.19% | ¥3,840.00 | ¥3,880.00 | ¥3,815.00 | 130.00K |
| 2026-06-16 | ¥3,770.00 | -1.57% | ¥3,805.00 | ¥3,805.00 | ¥3,750.00 | 112.20K |
| 2026-06-15 | ¥3,830.00 | -0.78% | ¥3,870.00 | ¥3,875.00 | ¥3,815.00 | 80.50K |
| 2026-06-12 | ¥3,860.00 | +0.13% | ¥3,820.00 | ¥3,860.00 | ¥3,820.00 | 98.10K |
| 2026-06-11 | ¥3,855.00 | +0.92% | ¥3,820.00 | ¥3,855.00 | ¥3,780.00 | 75.30K |
| 2026-06-10 | ¥3,820.00 | 0.00% | ¥3,820.00 | ¥3,840.00 | ¥3,810.00 | 85.90K |
| 2026-06-09 | ¥3,820.00 | +0.26% | ¥3,800.00 | ¥3,825.00 | ¥3,790.00 | 116.80K |
| 2026-06-08 | ¥3,810.00 | +0.79% | ¥3,780.00 | ¥3,835.00 | ¥3,780.00 | 114.50K |
| 2026-06-05 | ¥3,780.00 | +0.40% | ¥3,800.00 | ¥3,850.00 | ¥3,770.00 | 80.80K |
| 2026-06-04 | ¥3,765.00 | -0.53% | ¥3,805.00 | ¥3,805.00 | ¥3,745.00 | 95.50K |
| 2026-06-03 | ¥3,785.00 | 0.00% | ¥3,785.00 | ¥3,805.00 | ¥3,760.00 | 112.70K |
| 2026-06-02 | ¥3,785.00 | -2.82% | ¥3,830.00 | ¥3,845.00 | ¥3,785.00 | 129.90K |
| 2026-06-01 | ¥3,895.00 | -2.14% | ¥3,980.00 | ¥4,000.00 | ¥3,870.00 | 142.70K |
| 2026-05-29 | ¥3,980.00 | -0.25% | ¥3,990.00 | ¥4,050.00 | ¥3,980.00 | 92.30K |
| 2026-05-28 | ¥3,990.00 | -1.85% | ¥4,065.00 | ¥4,070.00 | ¥3,985.00 | 125.50K |
| 2026-05-27 | ¥4,065.00 | -0.37% | ¥4,030.00 | ¥4,065.00 | ¥4,015.00 | 137.50K |
| 2026-05-26 | ¥4,080.00 | -0.12% | ¥4,040.00 | ¥4,085.00 | ¥4,000.00 | 87.30K |
| 2026-05-25 | ¥4,085.00 | -0.49% | ¥4,080.00 | ¥4,125.00 | ¥4,055.00 | 93.10K |