Kringle Pharma, Inc. 4884
TSE · Japan · Health Technology
¥484.00-13.00 (-2.62%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥484.00 | -2.62% | ¥492.00 | ¥497.00 | ¥479.00 | 83.00K |
| 2026-10-01 | ¥497.00 | -0.80% | ¥503.00 | ¥507.00 | ¥488.00 | 64.70K |
| 2026-09-30 | ¥501.00 | +3.30% | ¥482.00 | ¥514.00 | ¥477.00 | 87.00K |
| 2026-09-29 | ¥485.00 | -3.19% | ¥499.00 | ¥499.00 | ¥476.00 | 111.90K |
| 2026-09-28 | ¥501.00 | -1.18% | ¥505.00 | ¥517.00 | ¥496.00 | 124.90K |
| 2026-09-25 | ¥507.00 | -0.78% | ¥511.00 | ¥520.00 | ¥500.00 | 127.70K |
| 2026-09-24 | ¥511.00 | +4.93% | ¥495.00 | ¥527.00 | ¥493.00 | 382.30K |
| 2026-09-18 | ¥487.00 | +6.33% | ¥460.00 | ¥493.00 | ¥455.00 | 230.70K |
| 2026-09-17 | ¥458.00 | +5.05% | ¥464.00 | ¥465.00 | ¥442.00 | 368.70K |
| 2026-09-16 | ¥436.00 | -0.91% | ¥440.00 | ¥442.00 | ¥435.00 | 33.90K |
| 2026-09-15 | ¥440.00 | -2.22% | ¥447.00 | ¥447.00 | ¥435.00 | 34.90K |
| 2026-09-14 | ¥450.00 | +5.88% | ¥427.00 | ¥455.00 | ¥423.00 | 114.70K |
| 2026-09-11 | ¥425.00 | -4.06% | ¥437.00 | ¥439.00 | ¥423.00 | 77.40K |
| 2026-09-10 | ¥443.00 | +0.68% | ¥433.00 | ¥444.00 | ¥431.00 | 48.40K |
| 2026-09-09 | ¥440.00 | +2.56% | ¥433.00 | ¥446.00 | ¥422.00 | 91.70K |
| 2026-09-08 | ¥429.00 | +1.42% | ¥424.00 | ¥433.00 | ¥419.00 | 32.70K |
| 2026-09-07 | ¥423.00 | -0.47% | ¥423.00 | ¥440.00 | ¥417.00 | 89.50K |
| 2026-09-04 | ¥425.00 | +2.41% | ¥420.00 | ¥430.00 | ¥410.00 | 85.90K |
| 2026-09-03 | ¥415.00 | -5.47% | ¥436.00 | ¥443.00 | ¥415.00 | 105.10K |
| 2026-09-02 | ¥439.00 | 0.00% | ¥434.00 | ¥440.00 | ¥426.00 | 90.20K |
| 2026-09-01 | ¥439.00 | -0.68% | ¥437.00 | ¥447.00 | ¥433.00 | 120.20K |
| 2026-08-31 | ¥442.00 | -2.43% | ¥452.00 | ¥452.00 | ¥439.00 | 120.90K |
| 2026-08-28 | ¥453.00 | +1.80% | ¥459.00 | ¥463.00 | ¥450.00 | 121.70K |
| 2026-08-27 | ¥445.00 | -2.41% | ¥455.00 | ¥455.00 | ¥436.00 | 135.90K |
| 2026-08-26 | ¥456.00 | +4.35% | ¥435.00 | ¥458.00 | ¥435.00 | 155.70K |
| 2026-08-25 | ¥437.00 | +0.92% | ¥433.00 | ¥438.00 | ¥423.00 | 53.10K |
| 2026-08-24 | ¥433.00 | +0.70% | ¥430.00 | ¥434.00 | ¥418.00 | 95.20K |
| 2026-08-21 | ¥430.00 | -3.37% | ¥440.00 | ¥443.00 | ¥424.00 | 158.40K |
| 2026-08-20 | ¥445.00 | +4.71% | ¥428.00 | ¥445.00 | ¥425.00 | 163.50K |
| 2026-08-19 | ¥425.00 | -0.93% | ¥429.00 | ¥429.00 | ¥413.00 | 102.00K |
| 2026-08-18 | ¥429.00 | +1.90% | ¥418.00 | ¥429.00 | ¥412.00 | 151.10K |
| 2026-08-17 | ¥421.00 | +3.95% | ¥413.00 | ¥434.00 | ¥402.00 | 259.50K |
| 2026-08-14 | ¥405.00 | -1.46% | ¥403.00 | ¥420.00 | ¥397.00 | 162.20K |
| 2026-08-13 | ¥411.00 | 0.00% | ¥411.00 | ¥421.00 | ¥398.00 | 237.50K |
| 2026-08-12 | ¥411.00 | +13.54% | ¥370.00 | ¥432.00 | ¥370.00 | 1.09M |
| 2026-08-10 | ¥362.00 | +4.32% | ¥352.00 | ¥370.00 | ¥347.00 | 156.70K |
| 2026-08-07 | ¥347.00 | +1.76% | ¥342.00 | ¥349.00 | ¥340.00 | 48.60K |
| 2026-08-06 | ¥341.00 | +2.40% | ¥333.00 | ¥346.00 | ¥333.00 | 59.10K |
| 2026-08-05 | ¥333.00 | +1.83% | ¥329.00 | ¥338.00 | ¥329.00 | 40.60K |
| 2026-08-04 | ¥327.00 | +1.87% | ¥321.00 | ¥328.00 | ¥321.00 | 32.00K |
| 2026-08-03 | ¥321.00 | -0.93% | ¥319.00 | ¥322.00 | ¥310.00 | 35.50K |
| 2026-07-31 | ¥324.00 | +2.21% | ¥316.00 | ¥325.00 | ¥313.00 | 40.00K |
| 2026-07-30 | ¥317.00 | +2.92% | ¥308.00 | ¥319.00 | ¥308.00 | 48.20K |
| 2026-07-29 | ¥308.00 | -1.28% | ¥316.00 | ¥321.00 | ¥307.00 | 104.70K |
| 2026-07-28 | ¥312.00 | -1.27% | ¥316.00 | ¥317.00 | ¥310.00 | 68.50K |
| 2026-07-27 | ¥316.00 | -0.32% | ¥314.00 | ¥318.00 | ¥312.00 | 31.70K |
| 2026-07-24 | ¥317.00 | -0.63% | ¥315.00 | ¥329.00 | ¥313.00 | 84.00K |
| 2026-07-23 | ¥319.00 | +0.63% | ¥317.00 | ¥321.00 | ¥315.00 | 22.80K |
| 2026-07-22 | ¥317.00 | -2.46% | ¥320.00 | ¥324.00 | ¥313.00 | 131.80K |
| 2026-07-21 | ¥325.00 | +0.62% | ¥321.00 | ¥325.00 | ¥314.00 | 54.20K |
| 2026-07-17 | ¥323.00 | -5.00% | ¥338.00 | ¥338.00 | ¥312.00 | 189.10K |
| 2026-07-16 | ¥340.00 | -0.87% | ¥367.00 | ¥380.00 | ¥336.00 | 337.20K |
| 2026-07-15 | ¥343.00 | +3.63% | ¥329.00 | ¥343.00 | ¥329.00 | 42.60K |
| 2026-07-14 | ¥331.00 | -1.78% | ¥336.00 | ¥341.00 | ¥331.00 | 41.10K |
| 2026-07-13 | ¥337.00 | +1.51% | ¥334.00 | ¥345.00 | ¥333.00 | 50.60K |
| 2026-07-10 | ¥332.00 | +3.43% | ¥321.00 | ¥338.00 | ¥321.00 | 77.40K |
| 2026-07-09 | ¥321.00 | -1.23% | ¥324.00 | ¥328.00 | ¥319.00 | 47.10K |
| 2026-07-08 | ¥325.00 | -4.41% | ¥336.00 | ¥345.00 | ¥325.00 | 77.70K |
| 2026-07-07 | ¥340.00 | +1.19% | ¥333.00 | ¥340.00 | ¥325.00 | 102.90K |
| 2026-07-06 | ¥336.00 | -0.88% | ¥347.00 | ¥350.00 | ¥333.00 | 80.00K |
| 2026-07-03 | ¥339.00 | -0.88% | ¥344.00 | ¥355.00 | ¥322.00 | 238.70K |
| 2026-07-02 | ¥342.00 | +5.56% | ¥330.00 | ¥347.00 | ¥328.00 | 120.30K |
| 2026-07-01 | ¥324.00 | -2.11% | ¥328.00 | ¥330.00 | ¥322.00 | 71.40K |
| 2026-06-30 | ¥331.00 | -4.34% | ¥338.00 | ¥342.00 | ¥326.00 | 139.30K |
| 2026-06-29 | ¥346.00 | +8.81% | ¥318.00 | ¥348.00 | ¥318.00 | 160.20K |
| 2026-06-26 | ¥318.00 | +2.91% | ¥312.00 | ¥329.00 | ¥311.00 | 141.90K |
| 2026-06-25 | ¥309.00 | +1.31% | ¥309.00 | ¥319.00 | ¥309.00 | 76.90K |
| 2026-06-24 | ¥305.00 | +2.69% | ¥297.00 | ¥320.00 | ¥297.00 | 159.40K |
| 2026-06-23 | ¥297.00 | -1.66% | ¥302.00 | ¥307.00 | ¥297.00 | 125.60K |
| 2026-06-22 | ¥302.00 | -2.58% | ¥310.00 | ¥327.00 | ¥300.00 | 186.90K |
| 2026-06-19 | ¥310.00 | -6.06% | ¥329.00 | ¥329.00 | ¥294.00 | 434.40K |
| 2026-06-18 | ¥330.00 | +9.27% | ¥305.00 | ¥335.00 | ¥301.00 | 209.70K |
| 2026-06-17 | ¥302.00 | +0.33% | ¥302.00 | ¥314.00 | ¥300.00 | 84.30K |
| 2026-06-16 | ¥301.00 | +1.69% | ¥291.00 | ¥306.00 | ¥288.00 | 167.60K |
| 2026-06-15 | ¥296.00 | -2.31% | ¥298.00 | ¥309.00 | ¥287.00 | 327.60K |
| 2026-06-12 | ¥303.00 | -1.62% | ¥312.00 | ¥317.00 | ¥302.00 | 164.40K |
| 2026-06-11 | ¥308.00 | -0.32% | ¥301.00 | ¥314.00 | ¥300.00 | 137.90K |
| 2026-06-10 | ¥309.00 | -0.32% | ¥310.00 | ¥310.00 | ¥300.00 | 158.90K |
| 2026-06-09 | ¥310.00 | -5.20% | ¥327.00 | ¥328.00 | ¥309.00 | 214.40K |
| 2026-06-08 | ¥327.00 | -2.10% | ¥327.00 | ¥327.00 | ¥317.00 | 126.50K |
| 2026-06-05 | ¥334.00 | -0.30% | ¥340.00 | ¥350.00 | ¥334.00 | 169.70K |
| 2026-06-04 | ¥335.00 | -4.83% | ¥351.00 | ¥351.00 | ¥333.00 | 203.00K |
| 2026-06-03 | ¥352.00 | -6.63% | ¥373.00 | ¥373.00 | ¥346.00 | 376.00K |
| 2026-06-02 | ¥377.00 | -2.08% | ¥378.00 | ¥381.00 | ¥366.00 | 139.40K |
| 2026-06-01 | ¥385.00 | -2.04% | ¥390.00 | ¥394.00 | ¥374.00 | 247.40K |
| 2026-05-29 | ¥393.00 | -4.61% | ¥411.00 | ¥412.00 | ¥391.00 | 208.20K |
| 2026-05-28 | ¥412.00 | 0.00% | ¥409.00 | ¥417.00 | ¥405.00 | 92.80K |
| 2026-05-27 | ¥412.00 | +0.73% | ¥411.00 | ¥427.00 | ¥409.00 | 169.90K |
| 2026-05-26 | ¥409.00 | -3.99% | ¥420.00 | ¥422.00 | ¥408.00 | 140.60K |
| 2026-05-25 | ¥426.00 | -2.74% | ¥436.00 | ¥436.00 | ¥417.00 | 140.70K |