Kobayashi Pharmaceutical Co., Ltd. 4967
TSE · Japan · Consumer Non-Durables
¥7,129.00+140.00 (+2.00%)
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 | ¥7,141.00 | +2.17% | ¥6,988.00 | ¥7,222.00 | ¥6,933.00 | 369.80K |
| 2026-10-01 | ¥6,989.00 | +0.63% | ¥6,934.00 | ¥7,014.00 | ¥6,886.00 | 401.10K |
| 2026-09-30 | ¥6,945.00 | +1.40% | ¥6,849.00 | ¥6,945.00 | ¥6,808.00 | 459.90K |
| 2026-09-29 | ¥6,849.00 | -1.03% | ¥6,850.00 | ¥6,855.00 | ¥6,708.00 | 509.30K |
| 2026-09-28 | ¥6,920.00 | +0.51% | ¥7,005.00 | ¥7,169.00 | ¥6,864.00 | 1.55M |
| 2026-09-25 | ¥6,885.00 | +16.99% | ¥6,885.00 | ¥6,885.00 | ¥6,885.00 | 236.20K |
| 2026-09-24 | ¥5,885.00 | +0.43% | ¥5,862.00 | ¥5,892.00 | ¥5,827.00 | 190.50K |
| 2026-09-18 | ¥5,860.00 | -0.03% | ¥5,840.00 | ¥5,901.00 | ¥5,817.00 | 218.20K |
| 2026-09-17 | ¥5,862.00 | +1.12% | ¥5,818.00 | ¥5,898.00 | ¥5,818.00 | 157.40K |
| 2026-09-16 | ¥5,797.00 | -0.29% | ¥5,821.00 | ¥5,847.00 | ¥5,790.00 | 149.60K |
| 2026-09-15 | ¥5,814.00 | +0.41% | ¥5,850.00 | ¥5,880.00 | ¥5,772.00 | 165.20K |
| 2026-09-14 | ¥5,790.00 | +0.38% | ¥5,800.00 | ¥5,821.00 | ¥5,738.00 | 184.20K |
| 2026-09-11 | ¥5,768.00 | -0.16% | ¥5,759.00 | ¥5,799.00 | ¥5,746.00 | 207.40K |
| 2026-09-10 | ¥5,777.00 | +1.35% | ¥5,735.00 | ¥5,777.00 | ¥5,682.00 | 240.00K |
| 2026-09-09 | ¥5,700.00 | -3.60% | ¥5,881.00 | ¥5,881.00 | ¥5,700.00 | 314.70K |
| 2026-09-08 | ¥5,913.00 | +4.58% | ¥5,699.00 | ¥5,922.00 | ¥5,663.00 | 433.80K |
| 2026-09-07 | ¥5,654.00 | -0.72% | ¥5,694.00 | ¥5,703.00 | ¥5,643.00 | 197.70K |
| 2026-09-04 | ¥5,695.00 | -0.11% | ¥5,675.00 | ¥5,734.00 | ¥5,655.00 | 199.60K |
| 2026-09-03 | ¥5,701.00 | +0.39% | ¥5,700.00 | ¥5,730.00 | ¥5,685.00 | 120.20K |
| 2026-09-02 | ¥5,679.00 | -0.98% | ¥5,701.00 | ¥5,761.00 | ¥5,673.00 | 219.10K |
| 2026-09-01 | ¥5,735.00 | +0.79% | ¥5,690.00 | ¥5,770.00 | ¥5,690.00 | 184.40K |
| 2026-08-31 | ¥5,690.00 | 0.00% | ¥5,668.00 | ¥5,703.00 | ¥5,640.00 | 178.80K |
| 2026-08-28 | ¥5,690.00 | +0.18% | ¥5,640.00 | ¥5,713.00 | ¥5,640.00 | 446.40K |
| 2026-08-27 | ¥5,680.00 | -0.19% | ¥5,691.00 | ¥5,739.00 | ¥5,661.00 | 180.40K |
| 2026-08-26 | ¥5,691.00 | +0.19% | ¥5,681.00 | ¥5,729.00 | ¥5,681.00 | 123.50K |
| 2026-08-25 | ¥5,680.00 | +0.83% | ¥5,679.00 | ¥5,705.00 | ¥5,645.00 | 175.00K |
| 2026-08-24 | ¥5,633.00 | -0.02% | ¥5,635.00 | ¥5,679.00 | ¥5,623.00 | 128.70K |
| 2026-08-21 | ¥5,634.00 | +0.02% | ¥5,629.00 | ¥5,694.00 | ¥5,615.00 | 170.50K |
| 2026-08-20 | ¥5,633.00 | +1.62% | ¥5,580.00 | ¥5,633.00 | ¥5,532.00 | 222.40K |
| 2026-08-19 | ¥5,543.00 | +0.76% | ¥5,501.00 | ¥5,559.00 | ¥5,489.00 | 228.70K |
| 2026-08-18 | ¥5,501.00 | -0.16% | ¥5,493.00 | ¥5,513.00 | ¥5,456.00 | 155.00K |
| 2026-08-17 | ¥5,510.00 | -1.01% | ¥5,553.00 | ¥5,553.00 | ¥5,491.00 | 185.40K |
| 2026-08-14 | ¥5,566.00 | -0.07% | ¥5,537.00 | ¥5,577.00 | ¥5,520.00 | 154.20K |
| 2026-08-13 | ¥5,570.00 | +0.16% | ¥5,555.00 | ¥5,579.00 | ¥5,510.00 | 143.70K |
| 2026-08-12 | ¥5,561.00 | -1.00% | ¥5,615.00 | ¥5,615.00 | ¥5,515.00 | 150.80K |
| 2026-08-10 | ¥5,617.00 | +2.63% | ¥5,498.00 | ¥5,651.00 | ¥5,450.00 | 287.90K |
| 2026-08-07 | ¥5,473.00 | -2.51% | ¥5,480.00 | ¥5,621.00 | ¥5,465.00 | 433.10K |
| 2026-08-06 | ¥5,614.00 | +1.96% | ¥5,551.00 | ¥5,646.00 | ¥5,518.00 | 236.80K |
| 2026-08-05 | ¥5,506.00 | +0.07% | ¥5,500.00 | ¥5,521.00 | ¥5,449.00 | 227.50K |
| 2026-08-04 | ¥5,502.00 | -0.97% | ¥5,531.00 | ¥5,534.00 | ¥5,446.00 | 204.50K |
| 2026-08-03 | ¥5,556.00 | -0.57% | ¥5,586.00 | ¥5,600.00 | ¥5,452.00 | 213.30K |
| 2026-07-31 | ¥5,588.00 | -2.56% | ¥5,600.00 | ¥5,645.00 | ¥5,551.00 | 232.50K |
| 2026-07-30 | ¥5,735.00 | -2.37% | ¥5,873.00 | ¥5,875.00 | ¥5,710.00 | 856.90K |
| 2026-07-29 | ¥5,874.00 | +3.98% | ¥5,698.00 | ¥5,879.00 | ¥5,674.00 | 289.60K |
| 2026-07-28 | ¥5,649.00 | +1.11% | ¥5,620.00 | ¥5,678.00 | ¥5,550.00 | 217.80K |
| 2026-07-27 | ¥5,587.00 | +2.72% | ¥5,462.00 | ¥5,610.00 | ¥5,440.00 | 207.10K |
| 2026-07-24 | ¥5,439.00 | -0.09% | ¥5,411.00 | ¥5,479.00 | ¥5,396.00 | 159.60K |
| 2026-07-23 | ¥5,444.00 | -0.11% | ¥5,430.00 | ¥5,448.00 | ¥5,410.00 | 132.30K |
| 2026-07-22 | ¥5,450.00 | -0.86% | ¥5,437.00 | ¥5,470.00 | ¥5,416.00 | 197.50K |
| 2026-07-21 | ¥5,497.00 | -0.54% | ¥5,570.00 | ¥5,578.00 | ¥5,448.00 | 244.90K |
| 2026-07-17 | ¥5,527.00 | +0.14% | ¥5,562.00 | ¥5,612.00 | ¥5,500.00 | 161.30K |
| 2026-07-16 | ¥5,519.00 | -0.13% | ¥5,550.00 | ¥5,568.00 | ¥5,519.00 | 153.80K |
| 2026-07-15 | ¥5,526.00 | -0.77% | ¥5,625.00 | ¥5,629.00 | ¥5,517.00 | 155.00K |
| 2026-07-14 | ¥5,569.00 | +0.69% | ¥5,631.00 | ¥5,650.00 | ¥5,555.00 | 157.80K |
| 2026-07-13 | ¥5,531.00 | -0.25% | ¥5,580.00 | ¥5,580.00 | ¥5,530.00 | 120.80K |
| 2026-07-10 | ¥5,545.00 | -2.57% | ¥5,681.00 | ¥5,681.00 | ¥5,535.00 | 180.10K |
| 2026-07-09 | ¥5,691.00 | -0.63% | ¥5,696.00 | ¥5,709.00 | ¥5,668.00 | 164.30K |
| 2026-07-08 | ¥5,727.00 | +0.21% | ¥5,708.00 | ¥5,752.00 | ¥5,673.00 | 211.10K |
| 2026-07-07 | ¥5,715.00 | +1.15% | ¥5,667.00 | ¥5,729.00 | ¥5,622.00 | 182.10K |
| 2026-07-06 | ¥5,650.00 | +1.27% | ¥5,553.00 | ¥5,680.00 | ¥5,553.00 | 190.60K |
| 2026-07-03 | ¥5,579.00 | +1.34% | ¥5,579.00 | ¥5,651.00 | ¥5,500.00 | 179.10K |
| 2026-07-02 | ¥5,505.00 | +1.44% | ¥5,502.00 | ¥5,582.00 | ¥5,484.00 | 221.60K |
| 2026-07-01 | ¥5,427.00 | -0.42% | ¥5,446.00 | ¥5,446.00 | ¥5,400.00 | 167.00K |
| 2026-06-30 | ¥5,450.00 | -1.70% | ¥5,545.00 | ¥5,552.00 | ¥5,421.00 | 226.60K |
| 2026-06-29 | ¥5,544.00 | -0.65% | ¥5,540.00 | ¥5,630.00 | ¥5,515.00 | 412.40K |
| 2026-06-26 | ¥5,580.00 | +0.65% | ¥5,564.00 | ¥5,606.00 | ¥5,539.00 | 916.60K |
| 2026-06-25 | ¥5,544.00 | +2.25% | ¥5,464.00 | ¥5,600.00 | ¥5,444.00 | 584.80K |
| 2026-06-24 | ¥5,422.00 | +0.97% | ¥5,370.00 | ¥5,448.00 | ¥5,368.00 | 327.30K |
| 2026-06-23 | ¥5,370.00 | +0.56% | ¥5,368.00 | ¥5,414.00 | ¥5,334.00 | 264.90K |
| 2026-06-22 | ¥5,340.00 | +0.75% | ¥5,318.00 | ¥5,358.00 | ¥5,302.00 | 304.80K |
| 2026-06-19 | ¥5,300.00 | +0.32% | ¥5,283.00 | ¥5,324.00 | ¥5,276.00 | 239.20K |
| 2026-06-18 | ¥5,283.00 | -1.71% | ¥5,340.00 | ¥5,343.00 | ¥5,279.00 | 343.30K |
| 2026-06-17 | ¥5,375.00 | -0.37% | ¥5,406.00 | ¥5,436.00 | ¥5,374.00 | 183.50K |
| 2026-06-16 | ¥5,395.00 | -1.34% | ¥5,458.00 | ¥5,460.00 | ¥5,338.00 | 362.80K |
| 2026-06-15 | ¥5,468.00 | -0.96% | ¥5,513.00 | ¥5,564.00 | ¥5,468.00 | 259.30K |
| 2026-06-12 | ¥5,521.00 | -0.52% | ¥5,555.00 | ¥5,585.00 | ¥5,479.00 | 253.80K |
| 2026-06-11 | ¥5,550.00 | +0.25% | ¥5,514.00 | ¥5,580.00 | ¥5,496.00 | 207.40K |
| 2026-06-10 | ¥5,536.00 | +0.58% | ¥5,572.00 | ¥5,589.00 | ¥5,503.00 | 253.30K |
| 2026-06-09 | ¥5,504.00 | -2.43% | ¥5,658.00 | ¥5,660.00 | ¥5,491.00 | 325.10K |
| 2026-06-08 | ¥5,641.00 | +1.15% | ¥5,600.00 | ¥5,684.00 | ¥5,597.00 | 225.40K |
| 2026-06-05 | ¥5,577.00 | -0.89% | ¥5,640.00 | ¥5,683.00 | ¥5,556.00 | 215.00K |
| 2026-06-04 | ¥5,627.00 | -0.93% | ¥5,645.00 | ¥5,695.00 | ¥5,625.00 | 134.30K |
| 2026-06-03 | ¥5,680.00 | +0.32% | ¥5,699.00 | ¥5,701.00 | ¥5,622.00 | 222.90K |
| 2026-06-02 | ¥5,662.00 | -2.55% | ¥5,750.00 | ¥5,750.00 | ¥5,631.00 | 254.10K |
| 2026-06-01 | ¥5,810.00 | -0.72% | ¥5,809.00 | ¥5,835.00 | ¥5,765.00 | 229.70K |
| 2026-05-29 | ¥5,852.00 | +0.34% | ¥5,820.00 | ¥5,907.00 | ¥5,804.00 | 312.00K |
| 2026-05-28 | ¥5,832.00 | +0.85% | ¥5,822.00 | ¥5,868.00 | ¥5,806.00 | 154.00K |
| 2026-05-27 | ¥5,783.00 | +1.21% | ¥5,714.00 | ¥5,783.00 | ¥5,714.00 | 233.80K |
| 2026-05-26 | ¥5,714.00 | -2.04% | ¥5,810.00 | ¥5,825.00 | ¥5,714.00 | 195.00K |
| 2026-05-25 | ¥5,833.00 | -0.38% | ¥5,831.00 | ¥5,849.00 | ¥5,793.00 | 159.80K |