K Pharma,Inc. 4896
TSE · Japan · Commercial Services
¥750.00-50.00 (-6.25%)
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 | ¥750.00 | -6.25% | ¥804.00 | ¥804.00 | ¥750.00 | 48.20K |
| 2026-10-01 | ¥800.00 | -0.37% | ¥803.00 | ¥805.00 | ¥795.00 | 6.60K |
| 2026-09-30 | ¥803.00 | +1.77% | ¥792.00 | ¥810.00 | ¥792.00 | 7.60K |
| 2026-09-29 | ¥789.00 | -1.50% | ¥798.00 | ¥798.00 | ¥782.00 | 11.80K |
| 2026-09-28 | ¥801.00 | +0.13% | ¥795.00 | ¥810.00 | ¥795.00 | 13.40K |
| 2026-09-25 | ¥800.00 | -1.84% | ¥815.00 | ¥815.00 | ¥800.00 | 9.60K |
| 2026-09-24 | ¥815.00 | +0.37% | ¥820.00 | ¥826.00 | ¥811.00 | 13.30K |
| 2026-09-18 | ¥812.00 | +1.25% | ¥810.00 | ¥828.00 | ¥802.00 | 22.70K |
| 2026-09-17 | ¥802.00 | -0.25% | ¥801.00 | ¥810.00 | ¥794.00 | 7.60K |
| 2026-09-16 | ¥804.00 | -1.11% | ¥805.00 | ¥814.00 | ¥793.00 | 15.80K |
| 2026-09-15 | ¥813.00 | -1.09% | ¥824.00 | ¥824.00 | ¥796.00 | 14.20K |
| 2026-09-14 | ¥822.00 | +1.99% | ¥806.00 | ¥823.00 | ¥792.00 | 9.50K |
| 2026-09-11 | ¥806.00 | +0.75% | ¥794.00 | ¥807.00 | ¥780.00 | 21.40K |
| 2026-09-10 | ¥800.00 | -0.62% | ¥805.00 | ¥808.00 | ¥791.00 | 11.50K |
| 2026-09-09 | ¥805.00 | -1.23% | ¥809.00 | ¥817.00 | ¥786.00 | 24.50K |
| 2026-09-08 | ¥815.00 | -0.49% | ¥816.00 | ¥825.00 | ¥806.00 | 10.90K |
| 2026-09-07 | ¥819.00 | +0.86% | ¥808.00 | ¥830.00 | ¥798.00 | 22.30K |
| 2026-09-04 | ¥812.00 | +1.63% | ¥798.00 | ¥823.00 | ¥787.00 | 16.50K |
| 2026-09-03 | ¥799.00 | +0.88% | ¥795.00 | ¥808.00 | ¥791.00 | 18.10K |
| 2026-09-02 | ¥792.00 | -1.86% | ¥800.00 | ¥845.00 | ¥785.00 | 55.70K |
| 2026-09-01 | ¥807.00 | -0.37% | ¥807.00 | ¥809.00 | ¥790.00 | 24.70K |
| 2026-08-31 | ¥810.00 | +4.52% | ¥788.00 | ¥810.00 | ¥777.00 | 36.90K |
| 2026-08-28 | ¥775.00 | +1.97% | ¥761.00 | ¥775.00 | ¥761.00 | 7.90K |
| 2026-08-27 | ¥760.00 | 0.00% | ¥772.00 | ¥776.00 | ¥757.00 | 12.80K |
| 2026-08-26 | ¥760.00 | -1.43% | ¥768.00 | ¥775.00 | ¥760.00 | 9.00K |
| 2026-08-25 | ¥771.00 | -1.78% | ¥775.00 | ¥785.00 | ¥765.00 | 12.70K |
| 2026-08-24 | ¥785.00 | +3.15% | ¥761.00 | ¥787.00 | ¥760.00 | 15.70K |
| 2026-08-21 | ¥761.00 | -2.06% | ¥780.00 | ¥780.00 | ¥761.00 | 16.00K |
| 2026-08-20 | ¥777.00 | +2.64% | ¥759.00 | ¥779.00 | ¥757.00 | 18.90K |
| 2026-08-19 | ¥757.00 | -1.17% | ¥776.00 | ¥776.00 | ¥746.00 | 18.10K |
| 2026-08-18 | ¥766.00 | -0.39% | ¥765.00 | ¥778.00 | ¥749.00 | 13.20K |
| 2026-08-17 | ¥769.00 | +0.26% | ¥767.00 | ¥769.00 | ¥749.00 | 9.60K |
| 2026-08-14 | ¥767.00 | -0.52% | ¥770.00 | ¥770.00 | ¥750.00 | 7.40K |
| 2026-08-13 | ¥771.00 | +2.94% | ¥748.00 | ¥775.00 | ¥748.00 | 24.70K |
| 2026-08-12 | ¥749.00 | +1.35% | ¥746.00 | ¥758.00 | ¥735.00 | 4.90K |
| 2026-08-10 | ¥739.00 | +1.37% | ¥759.00 | ¥760.00 | ¥739.00 | 17.10K |
| 2026-08-07 | ¥729.00 | -0.55% | ¥725.00 | ¥729.00 | ¥714.00 | 3.80K |
| 2026-08-06 | ¥733.00 | -0.27% | ¥735.00 | ¥735.00 | ¥725.00 | 2.00K |
| 2026-08-05 | ¥735.00 | +1.38% | ¥729.00 | ¥741.00 | ¥729.00 | 5.00K |
| 2026-08-04 | ¥725.00 | +0.97% | ¥721.00 | ¥729.00 | ¥714.00 | 4.50K |
| 2026-08-03 | ¥718.00 | -1.37% | ¥739.00 | ¥739.00 | ¥712.00 | 6.40K |
| 2026-07-31 | ¥728.00 | +0.97% | ¥721.00 | ¥742.00 | ¥716.00 | 16.20K |
| 2026-07-30 | ¥721.00 | +0.84% | ¥705.00 | ¥733.00 | ¥705.00 | 21.30K |
| 2026-07-29 | ¥715.00 | -3.38% | ¥740.00 | ¥745.00 | ¥713.00 | 31.70K |
| 2026-07-28 | ¥740.00 | -1.33% | ¥750.00 | ¥750.00 | ¥733.00 | 10.60K |
| 2026-07-27 | ¥750.00 | 0.00% | ¥750.00 | ¥764.00 | ¥738.00 | 12.50K |
| 2026-07-24 | ¥750.00 | -3.85% | ¥777.00 | ¥777.00 | ¥745.00 | 14.50K |
| 2026-07-23 | ¥780.00 | +2.36% | ¥777.00 | ¥780.00 | ¥750.00 | 23.20K |
| 2026-07-22 | ¥762.00 | +4.81% | ¥779.00 | ¥788.00 | ¥748.00 | 58.90K |
| 2026-07-21 | ¥727.00 | +1.11% | ¥704.00 | ¥729.00 | ¥704.00 | 9.20K |
| 2026-07-17 | ¥719.00 | -2.97% | ¥749.00 | ¥749.00 | ¥694.00 | 33.60K |
| 2026-07-16 | ¥741.00 | -0.13% | ¥742.00 | ¥755.00 | ¥723.00 | 13.60K |
| 2026-07-15 | ¥742.00 | +4.07% | ¥712.00 | ¥744.00 | ¥712.00 | 13.70K |
| 2026-07-14 | ¥713.00 | -0.83% | ¥719.00 | ¥740.00 | ¥713.00 | 8.60K |
| 2026-07-13 | ¥719.00 | -1.37% | ¥731.00 | ¥742.00 | ¥719.00 | 14.10K |
| 2026-07-10 | ¥729.00 | +4.29% | ¥704.00 | ¥740.00 | ¥703.00 | 20.20K |
| 2026-07-09 | ¥699.00 | -1.13% | ¥716.00 | ¥716.00 | ¥683.00 | 8.70K |
| 2026-07-08 | ¥707.00 | +1.29% | ¥685.00 | ¥710.00 | ¥685.00 | 14.60K |
| 2026-07-07 | ¥698.00 | -1.97% | ¥705.00 | ¥711.00 | ¥695.00 | 4.30K |
| 2026-07-06 | ¥712.00 | -0.42% | ¥714.00 | ¥714.00 | ¥696.00 | 12.70K |
| 2026-07-03 | ¥715.00 | +5.46% | ¥668.00 | ¥715.00 | ¥667.00 | 20.10K |
| 2026-07-02 | ¥678.00 | +1.80% | ¥675.00 | ¥695.00 | ¥655.00 | 19.70K |
| 2026-07-01 | ¥666.00 | -2.92% | ¥686.00 | ¥686.00 | ¥660.00 | 12.70K |
| 2026-06-30 | ¥686.00 | +1.63% | ¥685.00 | ¥686.00 | ¥658.00 | 27.10K |
| 2026-06-29 | ¥675.00 | -4.12% | ¥705.00 | ¥705.00 | ¥665.00 | 40.20K |
| 2026-06-26 | ¥704.00 | +9.15% | ¥641.00 | ¥704.00 | ¥641.00 | 26.60K |
| 2026-06-25 | ¥645.00 | 0.00% | ¥653.00 | ¥653.00 | ¥642.00 | 10.30K |
| 2026-06-24 | ¥645.00 | +1.74% | ¥644.00 | ¥657.00 | ¥636.00 | 19.70K |
| 2026-06-23 | ¥634.00 | 0.00% | ¥634.00 | ¥642.00 | ¥629.00 | 13.30K |
| 2026-06-22 | ¥634.00 | -1.09% | ¥645.00 | ¥657.00 | ¥631.00 | 26.10K |
| 2026-06-19 | ¥641.00 | -4.47% | ¥665.00 | ¥666.00 | ¥641.00 | 35.00K |
| 2026-06-18 | ¥671.00 | +1.05% | ¥664.00 | ¥675.00 | ¥663.00 | 10.00K |
| 2026-06-17 | ¥664.00 | +1.37% | ¥655.00 | ¥671.00 | ¥651.00 | 12.30K |
| 2026-06-16 | ¥655.00 | +2.34% | ¥640.00 | ¥655.00 | ¥634.00 | 39.90K |
| 2026-06-15 | ¥640.00 | +0.31% | ¥640.00 | ¥657.00 | ¥638.00 | 17.80K |
| 2026-06-12 | ¥638.00 | 0.00% | ¥645.00 | ¥651.00 | ¥634.00 | 25.00K |
| 2026-06-11 | ¥638.00 | -1.85% | ¥648.00 | ¥650.00 | ¥631.00 | 37.60K |
| 2026-06-10 | ¥650.00 | -2.11% | ¥656.00 | ¥658.00 | ¥639.00 | 31.90K |
| 2026-06-09 | ¥664.00 | +1.22% | ¥665.00 | ¥678.00 | ¥656.00 | 32.60K |
| 2026-06-08 | ¥656.00 | -4.51% | ¥666.00 | ¥673.00 | ¥650.00 | 82.00K |
| 2026-06-05 | ¥687.00 | -0.15% | ¥689.00 | ¥709.00 | ¥682.00 | 47.20K |
| 2026-06-04 | ¥688.00 | +1.18% | ¥686.00 | ¥693.00 | ¥682.00 | 9.30K |
| 2026-06-03 | ¥680.00 | -1.16% | ¥679.00 | ¥685.00 | ¥650.00 | 41.90K |
| 2026-06-02 | ¥688.00 | -0.43% | ¥681.00 | ¥694.00 | ¥671.00 | 27.40K |
| 2026-06-01 | ¥691.00 | -1.85% | ¥700.00 | ¥703.00 | ¥680.00 | 47.40K |
| 2026-05-29 | ¥704.00 | 0.00% | ¥713.00 | ¥717.00 | ¥704.00 | 15.40K |
| 2026-05-28 | ¥704.00 | +0.28% | ¥702.00 | ¥714.00 | ¥699.00 | 18.00K |
| 2026-05-27 | ¥702.00 | -0.28% | ¥700.00 | ¥711.00 | ¥692.00 | 21.10K |
| 2026-05-26 | ¥704.00 | -1.40% | ¥711.00 | ¥724.00 | ¥700.00 | 17.20K |
| 2026-05-25 | ¥714.00 | -1.52% | ¥740.00 | ¥740.00 | ¥709.00 | 18.70K |