KOBAYASHI PHARMACEUTICAL CO.,LTD.(4967) Historical

52 Week High Dec 27, 2024

6,350 JPY

52 Week Low May 22, 2025

4,850 JPY

Yearly High Jan 6, 2025

6,220 JPY

Yearly Low May 22, 2025

4,850 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	5,210	5,290	5,201	5,255	+35	+0.67%	765,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	5,220	-2.76%	5,234	875,000	91,100	168,100	1.85
Nov 21, 2025	5,368	-1.49%	5,325	1,183,600	87,300	152,200	1.74
Nov 14, 2025	5,449	+2.35%	5,420	1,537,700	84,700	167,000	1.97
Nov 7, 2025	5,324	+3.88%	5,252	1,019,700	87,400	185,700	2.12
Oct 31, 2025	5,125	-2.36%	5,154	1,469,000	81,200	218,700	2.69
Oct 24, 2025	5,249	+1.78%	5,284	1,055,000	85,400	185,000	2.17
Oct 17, 2025	5,157	-1.32%	5,173	1,020,600	83,700	215,600	2.58
Oct 10, 2025	5,226	-2.54%	5,293	1,214,000	88,300	191,200	2.17
Oct 3, 2025	5,362	-1.67%	5,360	792,900	90,200	160,300	1.78
Sep 26, 2025	5,453	+0.70%	5,410	817,100	93,200	158,300	1.70
Sep 19, 2025	5,415	-1.78%	5,512	1,177,300	97,900	149,100	1.52
Sep 12, 2025	5,513	+2.40%	5,473	806,500	94,400	164,500	1.74
Sep 5, 2025	5,384	+1.13%	5,424	860,800	93,100	176,700	1.90
Aug 29, 2025	5,324	-2.37%	5,395	684,500	95,700	176,400	1.84
Aug 22, 2025	5,453	+0.42%	5,475	718,400	94,900	169,900	1.79
Aug 15, 2025	5,430	-0.04%	5,422	621,800	95,600	181,200	1.90
Aug 8, 2025	5,432	+1.86%	5,373	1,279,700	99,900	185,000	1.85
Aug 1, 2025	5,333	+0.62%	5,323	623,000	100,800	205,000	2.03
Jul 25, 2025	5,300	+2.32%	5,256	729,200	101,400	217,000	2.14
Jul 18, 2025	5,180	-1.11%	5,206	707,800	96,800	246,700	2.55