kabutan

KAKEN PHARMACEUTICAL CO.,LTD.(4521) Historical

4521
TSE Prime
KAKEN PHARMACEUTICAL CO.,LTD.
3,760
JPY
-20
(-0.53%)
Dec 5, 3:30 pm JST
24.32
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,768
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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
Dec 5, 2025 3,760 3,780 3,750 3,760 -20 -0.53% 115,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,770 3,780 3,755 3,780 +5 +0.13% 128,100
Dec 3, 2025 3,780 3,800 3,755 3,775 -45 -1.18% 163,000
Dec 2, 2025 3,815 3,830 3,790 3,820 -10 -0.26% 125,000
Dec 1, 2025 3,850 3,855 3,820 3,830 -40 -1.03% 156,300
Nov 28, 2025 3,830 3,875 3,820 3,870 +60 +1.57% 209,500
Nov 27, 2025 3,795 3,820 3,790 3,810 -30 -0.78% 112,500
Nov 26, 2025 3,800 3,840 3,790 3,840 +45 +1.19% 113,000
Nov 25, 2025 3,770 3,815 3,750 3,795 +5 +0.13% 139,500
Nov 21, 2025 3,695 3,790 3,695 3,790 +95 +2.57% 168,900
Nov 20, 2025 3,645 3,700 3,635 3,695 +20 +0.54% 154,600
Nov 19, 2025 3,670 3,685 3,665 3,675 +5 +0.14% 97,300
Nov 18, 2025 3,675 3,695 3,655 3,670 -10 -0.27% 133,500
Nov 17, 2025 3,665 3,695 3,655 3,680 +20 +0.55% 183,700
Nov 14, 2025 3,630 3,660 3,615 3,660 +50 +1.39% 140,200
Nov 13, 2025 3,635 3,645 3,585 3,610 -40 -1.10% 164,900
Nov 12, 2025 3,580 3,680 3,570 3,650 +70 +1.96% 239,300
Nov 11, 2025 3,645 3,675 3,540 3,580 -85 -2.32% 503,600
Nov 10, 2025 3,700 3,700 3,665 3,665 -15 -0.41% 133,200
Nov 7, 2025 3,660 3,695 3,645 3,680 +10 +0.27% 126,500
Nov 6, 2025 3,650 3,690 3,635 3,670 +5 +0.14% 140,900