KAKEN PHARMACEUTICAL CO.,LTD.(4521) Historical

52 Week High Mar 12, 2025

4,901 JPY

52 Week Low Nov 11, 2025

3,540 JPY

Yearly High Mar 12, 2025

4,901 JPY

Yearly Low Nov 11, 2025

3,540 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 6, 2026	4,110	4,140	4,095	4,125	-5	-0.12%	122,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 5, 2026	4,150	4,165	4,130	4,130	+10	+0.24%	151,400
Feb 4, 2026	4,120	4,150	4,110	4,120	-10	-0.24%	106,800
Feb 3, 2026	4,105	4,145	4,080	4,130	+50	+1.23%	125,900
Feb 2, 2026	4,125	4,130	4,080	4,080	+15	+0.37%	135,400
Jan 30, 2026	4,080	4,085	4,040	4,065	+20	+0.49%	105,400
Jan 29, 2026	4,015	4,065	3,990	4,045	+5	+0.12%	221,700
Jan 28, 2026	4,100	4,105	4,040	4,040	-100	-2.42%	181,500
Jan 27, 2026	4,120	4,170	4,095	4,140	-30	-0.72%	154,100
Jan 26, 2026	4,195	4,200	4,145	4,170	-55	-1.30%	128,000
Jan 23, 2026	4,200	4,240	4,180	4,225	+25	+0.60%	114,200
Jan 22, 2026	4,140	4,205	4,140	4,200	+65	+1.57%	145,100
Jan 21, 2026	4,135	4,160	4,105	4,135	-15	-0.36%	114,100
Jan 20, 2026	4,120	4,165	4,100	4,150	0	0.00%	109,700
Jan 19, 2026	4,090	4,155	4,090	4,150	+60	+1.47%	150,000
Jan 16, 2026	4,080	4,120	4,055	4,090	0	0.00%	123,600
Jan 15, 2026	4,135	4,140	4,085	4,090	-30	-0.73%	110,400
Jan 14, 2026	4,080	4,135	4,080	4,120	+40	+0.98%	133,200
Jan 13, 2026	4,130	4,130	4,070	4,080	-20	-0.49%	152,700
Jan 9, 2026	4,070	4,115	4,070	4,100	+25	+0.61%	106,400
Jan 8, 2026	4,080	4,120	4,050	4,075	0	0.00%	169,600