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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,850 3,855 3,750 3,760 -110 -2.84% 688,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,645 3,875 3,540 3,870 +205 +5.59% 3,151,500
Oct, 2025 3,656 3,757 3,611 3,665 +12 +0.33% 3,592,400
Sep, 2025 3,810 3,957 3,653 3,653 -152 -3.99% 3,580,100
Aug, 2025 3,977 4,056 3,800 3,805 -151 -3.82% 2,434,700
Jul, 2025 3,802 3,977 3,712 3,956 +136 +3.56% 2,304,800
Jun, 2025 3,830 3,958 3,740 3,820 -24 -0.62% 3,109,300
May, 2025 4,065 4,093 3,651 3,844 -221 -5.44% 3,742,300
Apr, 2025 4,510 4,527 3,959 4,065 -416 -9.28% 4,187,000
Mar, 2025 4,556 4,901 4,427 4,481 -71 -1.56% 5,566,100
Feb, 2025 4,219 4,659 4,192 4,552 +332 +7.87% 3,172,100
Jan, 2025 4,515 4,603 4,194 4,220 -293 -6.49% 2,325,100
Dec, 2024 4,314 4,591 4,141 4,513 +190 +4.40% 3,620,200
Nov, 2024 3,900 4,577 3,751 4,323 +418 +10.70% 4,896,000
Oct, 2024 3,823 3,953 3,776 3,905 +82 +2.14% 2,101,700
Sep, 2024 4,128 4,128 3,770 3,823 -305 -7.39% 1,904,500
Aug, 2024 4,073 4,154 3,554 4,128 +43 +1.05% 3,295,500
Jul, 2024 3,845 4,217 3,802 4,085 +235 +6.10% 3,034,600
Jun, 2024 3,667 3,985 3,636 3,850 +275 +7.69% 4,223,700
May, 2024 3,425 3,680 3,378 3,575 +150 +4.38% 3,697,600
Apr, 2024 3,460 3,475 3,367 3,425 -34 -0.98% 2,319,800