kabutan

KOBAYASHI PHARMACEUTICAL CO.,LTD.(4967) Historical

4967
TSE Prime
KOBAYASHI PHARMACEUTICAL CO.,LTD.
5,258
JPY
+5
(+0.10%)
Dec 5, 1:36 pm JST
33.92
USD
Dec 4, 11:36 pm EST
Result
PTS
outside of trading hours
5,264.9
Dec 5, 1:06 pm JST
Summary Chart Historical News Financial Result
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 5,258 +38 +0.73% 782,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,351 5,356 5,186 5,220 -148 -2.76% 875,000
Nov 21, 2025 5,410 5,434 5,265 5,368 -81 -1.49% 1,183,600
Nov 14, 2025 5,345 5,572 5,275 5,449 +125 +2.35% 1,537,700
Nov 7, 2025 5,156 5,359 5,135 5,324 +199 +3.88% 1,019,700
Oct 31, 2025 5,260 5,305 5,030 5,125 -124 -2.36% 1,469,000
Oct 24, 2025 5,212 5,370 5,193 5,249 +92 +1.78% 1,055,000
Oct 17, 2025 5,200 5,243 5,121 5,157 -69 -1.32% 1,020,600
Oct 10, 2025 5,420 5,425 5,206 5,226 -136 -2.54% 1,214,000
Oct 3, 2025 5,453 5,467 5,285 5,362 -91 -1.67% 792,900
Sep 26, 2025 5,450 5,460 5,337 5,453 +38 +0.70% 817,100
Sep 19, 2025 5,511 5,644 5,415 5,415 -98 -1.78% 1,177,300
Sep 12, 2025 5,421 5,538 5,418 5,513 +129 +2.40% 806,500
Sep 5, 2025 5,327 5,488 5,323 5,384 +60 +1.13% 860,800
Aug 29, 2025 5,451 5,473 5,313 5,324 -129 -2.37% 684,500
Aug 22, 2025 5,430 5,527 5,415 5,453 +23 +0.42% 718,400
Aug 15, 2025 5,422 5,468 5,378 5,430 -2 -0.04% 621,800
Aug 8, 2025 5,290 5,486 5,270 5,432 +99 +1.86% 1,279,700
Aug 1, 2025 5,300 5,359 5,282 5,333 +33 +0.62% 623,000
Jul 25, 2025 5,181 5,329 5,145 5,300 +120 +2.32% 729,200
Jul 18, 2025 5,212 5,251 5,170 5,180 -58 -1.11% 707,800