Kobayashi Pharmaceutical Co., Ltd. (TYO:4967)
Japan
· Delayed Price · Currency is JPY 5,227.00
-26.00 (-0.49%)
At close: Dec 5, 2025
Kobayashi Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,260.00 | 5,290.00 | 5,225.00 | 5,230.00 | 5,230.00 | -0.44% | 191,000 |
| Dec 4, 2025 | 5,231.00 | 5,253.00 | 5,212.00 | 5,253.00 | 5,253.00 | 0.92% | 177,800 |
| Dec 3, 2025 | 5,222.00 | 5,243.00 | 5,201.00 | 5,205.00 | 5,205.00 | -0.48% | 164,800 |
| Dec 2, 2025 | 5,232.00 | 5,246.00 | 5,202.00 | 5,230.00 | 5,230.00 | 0.06% | 116,500 |
| Dec 1, 2025 | 5,210.00 | 5,285.00 | 5,201.00 | 5,227.00 | 5,227.00 | 0.13% | 218,400 |
| Nov 28, 2025 | 5,251.00 | 5,256.00 | 5,218.00 | 5,220.00 | 5,220.00 | -0.61% | 146,900 |
| Nov 27, 2025 | 5,205.00 | 5,263.00 | 5,203.00 | 5,252.00 | 5,252.00 | 1.02% | 189,500 |
| Nov 26, 2025 | 5,240.00 | 5,260.00 | 5,186.00 | 5,199.00 | 5,199.00 | -0.61% | 290,400 |
| Nov 25, 2025 | 5,351.00 | 5,356.00 | 5,231.00 | 5,231.00 | 5,231.00 | -2.55% | 248,200 |
| Nov 21, 2025 | 5,315.00 | 5,408.00 | 5,306.00 | 5,368.00 | 5,368.00 | 1.74% | 229,000 |
| Nov 20, 2025 | 5,280.00 | 5,338.00 | 5,265.00 | 5,276.00 | 5,276.00 | -0.55% | 169,000 |
| Nov 19, 2025 | 5,304.00 | 5,350.00 | 5,296.00 | 5,305.00 | 5,305.00 | 0.17% | 141,500 |
| Nov 18, 2025 | 5,296.00 | 5,354.00 | 5,292.00 | 5,296.00 | 5,296.00 | 0.06% | 345,800 |
| Nov 17, 2025 | 5,410.00 | 5,434.00 | 5,282.00 | 5,293.00 | 5,293.00 | -2.86% | 298,300 |
| Nov 14, 2025 | 5,455.00 | 5,493.00 | 5,423.00 | 5,449.00 | 5,449.00 | -0.80% | 173,900 |
| Nov 13, 2025 | 5,455.00 | 5,515.00 | 5,395.00 | 5,493.00 | 5,493.00 | 0.96% | 251,600 |
| Nov 12, 2025 | 5,403.00 | 5,572.00 | 5,395.00 | 5,441.00 | 5,441.00 | 1.85% | 553,100 |
| Nov 11, 2025 | 5,343.00 | 5,363.00 | 5,275.00 | 5,342.00 | 5,342.00 | 0.21% | 346,800 |
| Nov 10, 2025 | 5,345.00 | 5,353.00 | 5,316.00 | 5,331.00 | 5,331.00 | 0.13% | 212,300 |
| Nov 7, 2025 | 5,233.00 | 5,359.00 | 5,233.00 | 5,324.00 | 5,324.00 | 2.15% | 253,500 |
| Nov 6, 2025 | 5,270.00 | 5,281.00 | 5,211.00 | 5,212.00 | 5,212.00 | -1.12% | 181,900 |
| Nov 5, 2025 | 5,242.00 | 5,277.00 | 5,209.00 | 5,271.00 | 5,271.00 | 0.98% | 261,600 |
| Nov 4, 2025 | 5,156.00 | 5,239.00 | 5,135.00 | 5,220.00 | 5,220.00 | 1.85% | 322,700 |
| Oct 31, 2025 | 5,100.00 | 5,133.00 | 5,080.00 | 5,125.00 | 5,125.00 | 0.61% | 260,400 |
| Oct 30, 2025 | 5,038.00 | 5,110.00 | 5,030.00 | 5,094.00 | 5,094.00 | 0.28% | 348,600 |
| Oct 29, 2025 | 5,233.00 | 5,243.00 | 5,080.00 | 5,080.00 | 5,080.00 | -3.29% | 422,300 |
| Oct 28, 2025 | 5,237.00 | 5,280.00 | 5,222.00 | 5,253.00 | 5,253.00 | -0.57% | 231,800 |
| Oct 27, 2025 | 5,260.00 | 5,305.00 | 5,255.00 | 5,283.00 | 5,283.00 | 0.65% | 205,900 |
| Oct 24, 2025 | 5,300.00 | 5,311.00 | 5,243.00 | 5,249.00 | 5,249.00 | -1.19% | 175,000 |
| Oct 23, 2025 | 5,334.00 | 5,341.00 | 5,307.00 | 5,312.00 | 5,312.00 | -0.19% | 121,800 |
| Oct 22, 2025 | 5,333.00 | 5,370.00 | 5,290.00 | 5,322.00 | 5,322.00 | 0.21% | 313,700 |
| Oct 21, 2025 | 5,221.00 | 5,311.00 | 5,221.00 | 5,311.00 | 5,311.00 | 1.20% | 220,100 |
| Oct 20, 2025 | 5,212.00 | 5,254.00 | 5,193.00 | 5,248.00 | 5,248.00 | 1.76% | 224,400 |
| Oct 17, 2025 | 5,121.00 | 5,171.00 | 5,121.00 | 5,157.00 | 5,157.00 | 0.70% | 219,700 |
| Oct 16, 2025 | 5,169.00 | 5,205.00 | 5,121.00 | 5,121.00 | 5,121.00 | -1.06% | 244,700 |
| Oct 15, 2025 | 5,201.00 | 5,228.00 | 5,176.00 | 5,176.00 | 5,176.00 | -0.35% | 266,600 |
| Oct 14, 2025 | 5,200.00 | 5,243.00 | 5,166.00 | 5,194.00 | 5,194.00 | -0.61% | 289,600 |
| Oct 10, 2025 | 5,276.00 | 5,280.00 | 5,206.00 | 5,226.00 | 5,226.00 | -0.80% | 234,700 |
| Oct 9, 2025 | 5,248.00 | 5,270.00 | 5,220.00 | 5,268.00 | 5,268.00 | 0.13% | 278,400 |
| Oct 8, 2025 | 5,311.00 | 5,348.00 | 5,261.00 | 5,261.00 | 5,261.00 | -1.11% | 246,600 |
| Oct 7, 2025 | 5,344.00 | 5,383.00 | 5,311.00 | 5,320.00 | 5,320.00 | -1.21% | 208,900 |
| Oct 6, 2025 | 5,420.00 | 5,425.00 | 5,363.00 | 5,385.00 | 5,385.00 | 0.43% | 245,400 |
| Oct 3, 2025 | 5,350.00 | 5,423.00 | 5,350.00 | 5,362.00 | 5,362.00 | -0.30% | 145,900 |
| Oct 2, 2025 | 5,339.00 | 5,382.00 | 5,285.00 | 5,378.00 | 5,378.00 | 1.30% | 163,000 |
| Oct 1, 2025 | 5,348.00 | 5,366.00 | 5,285.00 | 5,309.00 | 5,309.00 | -1.10% | 175,700 |
| Sep 30, 2025 | 5,367.00 | 5,396.00 | 5,364.00 | 5,368.00 | 5,368.00 | - | 175,200 |
| Sep 29, 2025 | 5,453.00 | 5,467.00 | 5,368.00 | 5,368.00 | 5,368.00 | -1.56% | 133,100 |
| Sep 26, 2025 | 5,390.00 | 5,460.00 | 5,390.00 | 5,453.00 | 5,453.00 | 1.04% | 196,400 |
| Sep 25, 2025 | 5,400.00 | 5,400.00 | 5,337.00 | 5,397.00 | 5,397.00 | 0.43% | 223,300 |
| Sep 24, 2025 | 5,415.00 | 5,443.00 | 5,374.00 | 5,374.00 | 5,374.00 | -0.90% | 240,600 |