Tokyo - Delayed Quote JPY

Kaken Pharmaceutical Co., Ltd. (4521.T)

3,738.00
0.00
(0.00%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20253,730.003,743.003,706.003,738.003,738.00113,000
May 22, 20253,735.003,764.003,699.003,738.003,738.00148,800
May 21, 20253,735.003,744.003,700.003,720.003,720.00196,200
May 20, 20253,757.003,757.003,694.003,705.003,705.00223,600
May 19, 20253,700.003,757.003,676.003,757.003,757.00185,600
May 16, 20253,748.003,755.003,664.003,725.003,725.00250,000
May 15, 20253,741.003,769.003,651.003,685.003,685.00222,600
May 14, 20253,733.003,753.003,681.003,753.003,753.00281,300
May 13, 20253,810.003,834.003,700.003,795.003,795.00312,600
May 12, 20254,007.004,039.003,845.003,867.003,867.00264,200
May 9, 20254,037.004,049.004,010.004,010.004,010.00191,400
May 8, 20254,061.004,061.004,000.004,000.004,000.00139,000
May 7, 20254,072.004,075.003,997.004,055.004,055.00164,000
May 2, 20254,070.004,093.004,035.004,072.004,072.00130,200
May 1, 20254,065.004,065.004,016.004,041.004,041.00114,700
Apr 30, 20254,046.004,068.004,010.004,065.004,065.00118,800
Apr 28, 20254,010.004,068.004,004.004,021.004,021.00116,400
Apr 25, 20254,058.004,058.003,998.004,014.004,014.00128,200
Apr 24, 20254,125.004,140.004,031.004,049.004,049.00123,600
Apr 23, 20254,140.004,176.004,115.004,133.004,133.00146,800
Apr 22, 20254,105.004,176.004,105.004,140.004,140.00125,300
Apr 21, 20254,067.004,124.004,046.004,109.004,109.00122,300
Apr 18, 20254,052.004,100.004,042.004,091.004,091.0080,900
Apr 17, 20254,009.004,020.003,959.004,020.004,020.0087,900
Apr 16, 20254,035.004,065.003,985.004,010.004,010.00158,800
Apr 15, 20254,008.004,077.003,991.004,026.004,026.00132,400
Apr 14, 20254,086.004,097.003,971.003,978.003,978.00262,800
Apr 11, 20254,165.004,165.003,995.004,016.004,016.00381,100
Apr 10, 20254,405.004,410.004,290.004,375.004,375.00262,800
Apr 9, 20254,465.004,485.004,095.004,195.004,195.00450,500
Apr 8, 20254,400.004,465.004,313.004,465.004,465.00332,900
Apr 7, 20254,244.004,405.004,164.004,336.004,336.00399,200
Apr 4, 20254,433.004,459.004,369.004,441.004,441.00174,500
Apr 3, 20254,451.004,479.004,376.004,433.004,433.00259,400
Apr 2, 20254,498.004,515.004,442.004,495.004,495.00172,900
Apr 1, 20254,510.004,527.004,487.004,489.004,489.00149,500
Mar 31, 20254,518.004,526.004,427.004,481.004,481.00185,300
Mar 28, 2025 75 Dividend
Mar 28, 20254,519.004,553.004,470.004,543.004,543.00118,200
Mar 27, 20254,540.004,588.004,511.004,588.004,513.00167,600
Mar 26, 20254,600.004,600.004,523.004,586.004,511.03198,900
Mar 25, 20254,585.004,606.004,531.004,579.004,504.15132,000
Mar 24, 20254,716.004,717.004,547.004,575.004,500.21399,800
Mar 21, 20254,715.004,782.004,698.004,716.004,638.91351,100
Mar 19, 20254,704.004,821.004,695.004,715.004,637.92288,500
Mar 18, 20254,735.004,824.004,685.004,691.004,614.32311,400
Mar 17, 20254,776.004,776.004,715.004,730.004,652.68235,000
Mar 14, 20254,724.004,776.004,704.004,776.004,697.93344,300
Mar 13, 20254,790.004,795.004,738.004,786.004,707.76203,900
Mar 12, 20254,712.004,901.004,712.004,823.004,744.16415,900
Mar 11, 20254,757.004,800.004,710.004,749.004,671.37376,100
Mar 10, 20254,793.004,801.004,727.004,757.004,679.24204,600
Mar 7, 20254,722.004,781.004,675.004,781.004,702.85277,300
Mar 6, 20254,804.004,818.004,743.004,753.004,675.30367,300
Mar 5, 20254,671.004,809.004,654.004,804.004,725.47437,600
Mar 4, 20254,634.004,705.004,625.004,653.004,576.94268,900
Mar 3, 20254,556.004,615.004,555.004,615.004,539.56282,400
Feb 28, 20254,585.004,659.004,480.004,552.004,477.59383,900
Feb 27, 20254,524.004,609.004,510.004,579.004,504.15569,500
Feb 26, 20254,434.004,507.004,394.004,432.004,359.55110,500
Feb 25, 20254,382.004,394.004,355.004,383.004,311.3591,500
Feb 21, 20254,409.004,434.004,323.004,379.004,307.42120,400
Feb 20, 20254,439.004,443.004,380.004,400.004,328.07147,800
Feb 19, 20254,460.004,530.004,420.004,492.004,418.57351,400
Feb 18, 20254,529.004,585.004,459.004,459.004,386.11175,600
Feb 17, 20254,360.004,423.004,360.004,360.004,288.7396,100
Feb 14, 20254,302.004,347.004,297.004,347.004,275.9460,400
Feb 13, 20254,269.004,322.004,269.004,300.004,229.7181,600
Feb 12, 20254,279.004,297.004,234.004,265.004,195.28111,300
Feb 10, 20254,239.004,275.004,198.004,250.004,180.53115,200
Feb 7, 20254,203.004,388.004,195.004,251.004,181.51205,000
Feb 6, 20254,330.004,355.004,294.004,343.004,272.00205,400
Feb 5, 20254,200.004,278.004,195.004,278.004,208.07118,200
Feb 4, 20254,210.004,238.004,192.004,205.004,136.2688,400
Feb 3, 20254,219.004,240.004,195.004,210.004,141.18139,900
Jan 31, 20254,265.004,268.004,215.004,220.004,151.02108,600
Jan 30, 20254,268.004,285.004,249.004,281.004,211.02111,400
Jan 29, 20254,309.004,311.004,251.004,264.004,194.3099,500
Jan 28, 20254,336.004,336.004,287.004,319.004,248.4082,400
Jan 27, 20254,337.004,338.004,289.004,313.004,242.5064,500
Jan 24, 20254,235.004,368.004,233.004,292.004,221.84131,700
Jan 23, 20254,231.004,254.004,194.004,235.004,165.77142,600
Jan 22, 20254,276.004,276.004,226.004,238.004,168.72103,000
Jan 21, 20254,226.004,243.004,212.004,227.004,157.9081,600
Jan 20, 20254,259.004,282.004,226.004,233.004,163.80119,800
Jan 17, 20254,252.004,280.004,236.004,262.004,192.3390,900
Jan 16, 20254,281.004,297.004,246.004,252.004,182.49113,000
Jan 15, 20254,269.004,297.004,244.004,281.004,211.02115,000
Jan 14, 20254,282.004,310.004,253.004,257.004,187.41146,300
Jan 10, 20254,312.004,338.004,256.004,274.004,204.13102,100
Jan 9, 20254,438.004,440.004,290.004,318.004,247.41111,100
Jan 8, 20254,515.004,515.004,439.004,439.004,366.44130,700
Jan 7, 20254,579.004,599.004,525.004,537.004,462.83176,900
Jan 6, 20254,515.004,603.004,483.004,577.004,502.18294,000
Dec 30, 20244,500.004,530.004,464.004,513.004,439.23202,700
Dec 27, 20244,563.004,591.004,434.004,500.004,426.44528,800
Dec 26, 20244,163.004,174.004,143.004,174.004,105.7778,900
Dec 25, 20244,221.004,224.004,141.004,172.004,103.8063,600
Dec 24, 20244,258.004,258.004,213.004,222.004,152.9890,800
Dec 23, 20244,237.004,271.004,221.004,257.004,187.4199,600
Dec 20, 20244,216.004,251.004,203.004,237.004,167.74192,200
Dec 19, 20244,251.004,280.004,182.004,206.004,137.24132,900
Dec 18, 20244,310.004,326.004,282.004,303.004,232.66106,800
Dec 17, 20244,305.004,385.004,293.004,300.004,229.71188,900
Dec 16, 20244,300.004,311.004,249.004,291.004,220.85103,700
Dec 13, 20244,319.004,347.004,293.004,312.004,241.51162,900
Dec 12, 20244,315.004,381.004,315.004,346.004,274.96207,900
Dec 11, 20244,336.004,360.004,302.004,309.004,238.56113,700
Dec 10, 20244,390.004,403.004,266.004,336.004,265.12190,800
Dec 9, 20244,357.004,405.004,336.004,382.004,310.37228,700
Dec 6, 20244,339.004,369.004,321.004,349.004,277.91203,500
Dec 5, 20244,265.004,321.004,256.004,321.004,250.36223,700
Dec 4, 20244,312.004,312.004,248.004,255.004,185.44141,100
Dec 3, 20244,325.004,345.004,298.004,312.004,241.51218,700
Dec 2, 20244,314.004,331.004,282.004,317.004,246.43140,300
Nov 29, 20244,295.004,333.004,241.004,323.004,252.33147,500
Nov 28, 20244,299.004,338.004,287.004,313.004,242.50142,800
Nov 27, 20244,307.004,353.004,259.004,290.004,219.87263,800
Nov 26, 20244,414.004,416.004,308.004,330.004,259.22280,000
Nov 25, 20244,478.004,490.004,381.004,382.004,310.37221,400
Nov 22, 20244,453.004,498.004,417.004,461.004,388.08209,000
Nov 21, 20244,448.004,542.004,416.004,438.004,365.45245,100
Nov 20, 20244,486.004,497.004,421.004,435.004,362.50205,800
Nov 19, 20244,530.004,544.004,442.004,502.004,428.41253,000
Nov 18, 20244,395.004,577.004,373.004,561.004,486.44392,300
Nov 15, 20244,386.004,398.004,316.004,380.004,308.40257,000
Nov 14, 20244,369.004,420.004,310.004,376.004,304.47289,000
Nov 13, 20244,330.004,448.004,302.004,363.004,291.68451,000
Nov 12, 20244,093.004,318.004,093.004,310.004,239.54636,800
Nov 11, 20243,939.004,075.003,935.004,042.003,975.93378,900
Nov 8, 20243,906.003,909.003,751.003,869.003,805.75164,500
Nov 7, 20243,885.003,919.003,883.003,889.003,825.4389,000
Nov 6, 20243,890.003,905.003,861.003,862.003,798.87101,900
Nov 5, 20243,885.003,901.003,873.003,893.003,829.3673,800
Nov 1, 20243,900.003,918.003,871.003,885.003,821.4993,400
Oct 31, 20243,922.003,933.003,885.003,905.003,841.1798,700
Oct 30, 20243,925.003,945.003,891.003,898.003,834.28147,100
Oct 29, 20243,887.003,953.003,887.003,924.003,859.8560,400
Oct 28, 20243,892.003,912.003,874.003,904.003,840.1884,400
Oct 25, 20243,901.003,908.003,870.003,900.003,836.25160,800
Oct 24, 20243,852.003,899.003,840.003,885.003,821.4979,800
Oct 23, 20243,848.003,892.003,840.003,854.003,791.0093,200
Oct 22, 20243,870.003,872.003,833.003,865.003,801.8288,100
Oct 21, 20243,861.003,871.003,838.003,869.003,805.7599,900
Oct 18, 20243,889.003,922.003,853.003,864.003,800.8495,900
Oct 17, 20243,842.003,859.003,827.003,851.003,788.0584,700
Oct 16, 20243,869.003,907.003,834.003,834.003,771.3373,100
Oct 15, 20243,881.003,907.003,865.003,906.003,842.15109,200
Oct 11, 20243,900.003,905.003,873.003,881.003,817.5684,900
Oct 10, 20243,880.003,914.003,880.003,900.003,836.2560,700
Oct 9, 20243,885.003,911.003,874.003,903.003,839.2087,600
Oct 8, 20243,850.003,891.003,839.003,867.003,803.79100,900
Oct 7, 20243,890.003,890.003,851.003,879.003,815.59112,500
Oct 4, 20243,840.003,875.003,840.003,860.003,796.9088,000
Oct 3, 20243,863.003,879.003,831.003,868.003,804.77126,000
Oct 2, 20243,827.003,870.003,812.003,816.003,753.6283,300
Oct 1, 20243,823.003,846.003,776.003,835.003,772.3182,500
Sep 30, 20243,779.003,837.003,770.003,823.003,760.5194,200
Sep 27, 2024 40 Dividend
Sep 27, 20243,880.003,895.003,840.003,849.003,786.08144,400
Sep 26, 20243,980.004,007.003,968.004,007.003,902.15139,700
Sep 25, 20243,916.003,970.003,899.003,960.003,856.3893,100
Sep 24, 20243,949.003,957.003,908.003,917.003,814.51108,200
Sep 20, 20243,904.003,960.003,904.003,936.003,833.01140,900
Sep 19, 20243,910.003,952.003,901.003,901.003,798.9384,900
Sep 18, 20243,910.003,946.003,882.003,915.003,812.5681,800
Sep 17, 20243,965.003,974.003,893.003,923.003,820.3595,200
Sep 13, 20243,958.003,958.003,900.003,927.003,824.24107,600
Sep 12, 20244,000.004,033.003,967.003,991.003,886.5786,700
Sep 11, 20244,011.004,052.003,965.003,990.003,885.60110,700
Sep 10, 20244,011.004,054.004,011.004,034.003,928.4561,800
Sep 9, 20244,014.004,063.004,008.004,045.003,939.1670,100
Sep 6, 20244,098.004,109.004,057.004,063.003,956.69104,400
Sep 5, 20244,070.004,094.004,039.004,057.003,950.8473,800
Sep 4, 20244,028.004,092.004,028.004,077.003,970.32127,400
Sep 3, 20244,025.004,051.004,000.004,038.003,932.3467,700
Sep 2, 20244,128.004,128.004,009.004,012.003,907.02111,900
Aug 30, 20244,108.004,130.004,078.004,128.004,019.99184,400
Aug 29, 20244,119.004,141.004,074.004,100.003,992.7295,100
Aug 28, 20244,111.004,124.004,088.004,113.004,005.3888,300
Aug 27, 20244,087.004,112.004,083.004,108.004,000.5183,100
Aug 26, 20244,095.004,099.004,049.004,067.003,960.5882,600
Aug 23, 20244,110.004,135.004,098.004,113.004,005.38105,500
Aug 22, 20244,100.004,154.004,090.004,101.003,993.69112,700
Aug 21, 20243,970.004,100.003,934.004,096.003,988.82180,900
Aug 20, 20243,971.003,989.003,942.003,977.003,872.94133,000
Aug 19, 20243,974.003,974.003,900.003,919.003,816.4580,400
Aug 16, 20243,920.003,952.003,884.003,951.003,847.62131,600
Aug 15, 20243,944.003,944.003,855.003,879.003,777.50105,900
Aug 14, 20243,841.003,928.003,821.003,907.003,804.77118,600
Aug 13, 20243,870.003,870.003,809.003,841.003,740.50136,300
Aug 9, 20243,930.003,930.003,795.003,882.003,780.42156,100
Aug 8, 20243,705.003,899.003,676.003,860.003,759.00295,400
Aug 7, 20243,742.004,099.003,725.003,845.003,744.39333,200
Aug 6, 20243,794.003,803.003,706.003,781.003,682.07232,500
Aug 5, 20243,750.003,813.003,554.003,584.003,490.22338,500
Aug 2, 20243,955.003,967.003,812.003,845.003,744.39177,900
Aug 1, 20244,073.004,079.003,997.004,014.003,908.97123,500
Jul 31, 20244,082.004,111.004,037.004,085.003,978.11343,400
Jul 30, 20244,099.004,117.004,026.004,042.003,936.24118,300
Jul 29, 20244,097.004,125.004,072.004,076.003,969.3586,800
Jul 26, 20244,061.004,093.004,033.004,065.003,958.63112,300
Jul 25, 20244,000.004,063.003,981.004,051.003,945.00122,100
Jul 24, 20244,038.004,081.004,013.004,021.003,915.7985,500
Jul 23, 20244,010.004,038.003,980.004,028.003,922.60120,300
Jul 22, 20244,116.004,117.004,023.004,038.003,932.34102,800
Jul 19, 20244,157.004,157.004,059.004,095.003,987.85146,400
Jul 18, 20244,102.004,217.004,088.004,186.004,076.47235,500
Jul 17, 20244,086.004,111.004,074.004,074.003,967.40103,100
Jul 16, 20244,100.004,149.004,075.004,079.003,972.27149,000
Jul 12, 20243,995.004,073.003,995.004,058.003,951.82137,700
Jul 11, 20243,980.004,013.003,977.004,012.003,907.0299,700
Jul 10, 20243,967.003,987.003,940.003,960.003,856.38125,600
Jul 9, 20243,950.003,994.003,950.003,959.003,855.41107,600
Jul 8, 20243,950.004,059.003,929.003,944.003,840.80207,700
Jul 5, 20243,899.003,928.003,883.003,928.003,825.22114,300
Jul 4, 20243,863.003,922.003,850.003,886.003,784.32114,700
Jul 3, 20243,817.003,878.003,802.003,864.003,762.89120,100
Jul 2, 20243,854.003,866.003,809.003,821.003,721.02133,900
Jul 1, 20243,845.003,900.003,842.003,855.003,754.13147,800
Jun 28, 20243,858.003,879.003,811.003,850.003,749.26165,900
Jun 27, 20243,830.003,881.003,811.003,846.003,745.36210,900
Jun 26, 20243,798.003,829.003,786.003,824.003,723.94111,200
Jun 25, 20243,800.003,830.003,794.003,800.003,700.5786,400
Jun 24, 20243,779.003,812.003,778.003,791.003,691.80137,000
Jun 21, 20243,796.003,829.003,775.003,778.003,679.14225,500
Jun 20, 20243,772.003,810.003,765.003,799.003,699.59158,300
Jun 19, 20243,712.003,838.003,712.003,794.003,694.72179,000
Jun 18, 20243,754.003,764.003,716.003,720.003,622.6682,300
Jun 17, 20243,767.003,780.003,715.003,756.003,657.72129,500
Jun 14, 20243,720.003,769.003,716.003,765.003,666.48138,600
Jun 13, 20243,784.003,784.003,725.003,733.003,635.3296,600
Jun 12, 20243,823.003,826.003,790.003,790.003,690.83102,700
Jun 11, 20243,810.003,820.003,791.003,791.003,691.8073,400
Jun 10, 20243,795.003,823.003,770.003,806.003,706.41119,000
Jun 7, 20243,824.003,842.003,806.003,823.003,722.97171,200
Jun 6, 20243,925.003,985.003,821.003,843.003,742.44363,000
Jun 5, 20243,722.003,855.003,693.003,855.003,754.13455,000
Jun 4, 20243,788.003,827.003,636.003,761.003,662.59555,500
Jun 3, 20243,667.003,874.003,646.003,788.003,688.88662,700
May 31, 20243,662.003,674.003,534.003,575.003,481.46401,200
May 30, 20243,590.003,680.003,570.003,666.003,570.07385,700
May 29, 20243,584.003,645.003,540.003,619.003,524.30427,500
May 28, 20243,460.003,463.003,444.003,444.003,353.8887,800
May 27, 20243,452.003,468.003,441.003,468.003,377.2685,300
May 24, 20243,438.003,462.003,431.003,462.003,371.4173,100
May 23, 20243,415.003,450.003,406.003,438.003,348.0470,800

Related Tickers

603858.SS Shandong Buchang Pharmaceuticals Co., Ltd.
16.13
+0.44%
 
600285.SS LINGRUI PHARM
23.58
+1.59%
 
600420.SS SINOPHARM MODERN
10.48
+0.38%
 
4530.T Hisamitsu Pharmaceutical Co., Inc.
4,154.00
-0.14%
 
600380.SS JOINCARE
10.89
+0.83%
 
300558.SZ Betta Pharmaceuticals Co., Ltd.
53.44
+8.35%
 
000423.SZ Dong-E-E-Jiao Co.,Ltd.
56.02
-0.60%
 
002603.SZ Shijiazhuang Yiling Pharmaceutical Co., Ltd.
14.73
+0.48%
 
600329.SS DA REN TANG
32.46
+2.01%
 
000963.SZ Huadong Medicine Co., Ltd
43.38
+2.46%