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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 6, 2026	4,125	4,165	4,080	4,125	+60	+1.48%	765,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jan 9, 2026	3,995	4,120	3,960	4,100	+85	+2.12%	878,200
Dec 30, 2025	4,060	4,090	3,975	4,015	-110	-2.67%	578,300
Dec 26, 2025	4,045	4,150	4,010	4,125	+105	+2.61%	526,700
Dec 19, 2025	3,955	4,085	3,950	4,020	+80	+2.03%	874,800
Dec 12, 2025	3,785	4,010	3,785	3,940	+180	+4.79%	891,800
Dec 5, 2025	3,850	3,855	3,750	3,760	-110	-2.84%	688,300
Nov 28, 2025	3,770	3,875	3,750	3,870	+80	+2.11%	574,500
Nov 21, 2025	3,665	3,790	3,635	3,790	+130	+3.55%	738,000
Nov 14, 2025	3,700	3,700	3,540	3,660	-20	-0.54%	1,181,200
Nov 7, 2025	3,645	3,725	3,635	3,680	+15	+0.41%	657,800
Oct 31, 2025	3,680	3,695	3,624	3,665	-3	-0.08%	1,033,200
Oct 24, 2025	3,702	3,732	3,668	3,668	+4	+0.11%	542,200
Oct 17, 2025	3,644	3,697	3,611	3,664	-37	-1.00%	529,600
Oct 10, 2025	3,739	3,757	3,694	3,701	+1	+0.03%	837,600
Oct 3, 2025	3,780	3,780	3,611	3,700	-160	-4.15%	1,317,500
Sep 26, 2025	3,853	3,872	3,818	3,860	0	0.00%	801,300
Sep 19, 2025	3,871	3,901	3,834	3,860	-39	-1.00%	724,200