KAKEN PHARMACEUTICAL CO.,LTD.(4521) Historical

52 Week High Feb 27, 2026

4,445 JPY

52 Week Low Nov 11, 2025

3,540 JPY

Yearly High Feb 27, 2026

4,445 JPY

Yearly Low Jun 4, 2026

3,745 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jun 5, 2026	3,800	3,850	3,770	3,780	+15	+0.40%	80,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jun 4, 2026	3,805	3,805	3,745	3,765	-20	-0.53%	95,500
Jun 3, 2026	3,785	3,805	3,760	3,785	0	0.00%	112,700
Jun 2, 2026	3,830	3,845	3,785	3,785	-110	-2.82%	129,900
Jun 1, 2026	3,980	4,000	3,870	3,895	-85	-2.14%	142,700
May 29, 2026	3,990	4,050	3,980	3,980	-10	-0.25%	92,300
May 28, 2026	4,065	4,070	3,985	3,990	-75	-1.85%	125,500
May 27, 2026	4,030	4,065	4,015	4,065	-15	-0.37%	137,500
May 26, 2026	4,040	4,085	4,000	4,080	-5	-0.12%	87,300
May 25, 2026	4,080	4,125	4,055	4,085	-20	-0.49%	93,100
May 22, 2026	4,085	4,145	4,085	4,105	+5	+0.12%	66,400
May 21, 2026	4,155	4,170	4,095	4,100	-55	-1.32%	105,000
May 20, 2026	4,195	4,230	4,130	4,155	-10	-0.24%	120,800
May 19, 2026	4,175	4,190	4,140	4,165	+5	+0.12%	112,800
May 18, 2026	4,125	4,175	4,090	4,160	+10	+0.24%	200,100
May 15, 2026	4,230	4,230	4,115	4,150	-75	-1.78%	176,800
May 14, 2026	3,980	4,235	3,905	4,225	+215	+5.36%	262,700
May 13, 2026	4,045	4,060	4,010	4,010	-45	-1.11%	115,800
May 12, 2026	4,075	4,100	4,025	4,055	-20	-0.49%	100,200
May 11, 2026	4,005	4,085	4,005	4,075	+45	+1.12%	178,500
May 8, 2026	4,060	4,090	3,990	4,030	-20	-0.49%	187,600