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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jun 5, 2026	3,980	4,000	3,745	3,780	-200	-5.03%	642,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 29, 2026	4,080	4,125	3,980	3,980	-125	-3.05%	535,700
May 22, 2026	4,125	4,230	4,085	4,105	-45	-1.08%	605,100
May 15, 2026	4,005	4,235	3,905	4,150	+120	+2.98%	834,000
May 8, 2026	4,075	4,105	3,990	4,030	-45	-1.10%	343,700
May 1, 2026	4,090	4,110	4,015	4,075	-40	-0.97%	524,900
Apr 24, 2026	4,180	4,185	4,010	4,115	-60	-1.44%	615,000
Apr 17, 2026	4,145	4,215	4,120	4,175	+30	+0.72%	447,500
Apr 10, 2026	4,210	4,285	4,120	4,145	-50	-1.19%	372,700
Apr 3, 2026	4,090	4,265	4,065	4,195	-60	-1.41%	524,800
Mar 27, 2026	4,200	4,270	4,100	4,255	+35	+0.83%	556,000
Mar 19, 2026	4,205	4,295	4,195	4,220	+10	+0.24%	521,000
Mar 13, 2026	4,215	4,350	4,180	4,210	-75	-1.75%	704,000
Mar 6, 2026	4,420	4,420	4,175	4,285	-150	-3.38%	883,200
Feb 27, 2026	4,270	4,445	4,260	4,435	+165	+3.86%	682,800
Feb 20, 2026	4,235	4,290	4,190	4,270	+45	+1.07%	529,500
Feb 13, 2026	4,210	4,255	4,160	4,225	+100	+2.42%	693,800
Feb 6, 2026	4,125	4,165	4,080	4,125	+60	+1.48%	642,300
Jan 30, 2026	4,195	4,200	3,990	4,065	-160	-3.79%	790,700
Jan 23, 2026	4,090	4,240	4,090	4,225	+135	+3.30%	633,100
Jan 16, 2026	4,130	4,140	4,055	4,090	-10	-0.24%	519,900