Tokyo - Delayed Quote JPY

Kobayashi Pharmaceutical Co., Ltd. (4967.T)

Compare
5,763.00
+97.00
+(1.71%)
At close: 3:45:01 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20255,666.005,807.005,661.005,763.005,763.00300,900
Jan 16, 20255,687.005,724.005,655.005,666.005,666.00247,000
Jan 15, 20255,755.005,769.005,692.005,697.005,697.00207,100
Jan 14, 20255,860.005,860.005,710.005,710.005,710.00378,100
Jan 10, 20255,912.005,974.005,896.005,918.005,918.00185,000
Jan 9, 20255,980.005,983.005,904.005,912.005,912.00197,800
Jan 8, 20256,067.006,101.006,011.006,011.006,011.00384,700
Jan 7, 20256,080.006,085.005,979.005,998.005,998.00377,400
Jan 6, 20256,200.006,220.006,083.006,094.006,094.00268,000
Dec 30, 20246,310.006,310.006,190.006,230.006,230.00351,500
Dec 27, 2024 59.00 Dividend
Dec 27, 20246,161.006,350.006,107.006,337.006,337.00535,500
Dec 26, 20246,100.006,173.006,035.006,173.006,114.00634,900
Dec 25, 20246,013.006,013.005,918.005,947.005,890.16304,500
Dec 24, 20246,050.006,061.005,962.005,989.005,931.76204,200
Dec 23, 20245,987.006,018.005,946.005,994.005,936.71232,300
Dec 20, 20246,048.006,049.005,941.005,962.005,905.02299,000
Dec 19, 20245,902.005,960.005,881.005,958.005,901.06311,800
Dec 18, 20245,954.006,021.005,932.005,945.005,888.18372,500
Dec 17, 20245,994.006,027.005,954.005,974.005,916.90222,700
Dec 16, 20246,020.006,061.006,011.006,019.005,961.47262,300
Dec 13, 20245,999.006,046.005,987.005,996.005,938.69263,600
Dec 12, 20246,032.006,069.006,009.006,046.005,988.21279,300
Dec 11, 20246,048.006,050.006,010.006,010.005,952.56148,500
Dec 10, 20246,100.006,103.006,000.006,014.005,956.52279,100
Dec 9, 20246,060.006,137.006,044.006,075.006,016.94364,000
Dec 6, 20246,040.006,095.006,010.006,030.005,972.37207,300
Dec 5, 20246,076.006,078.006,014.006,057.005,999.11246,400
Dec 4, 20245,992.006,110.005,963.006,072.006,013.97383,900
Dec 3, 20246,005.006,199.005,978.006,000.005,942.65617,300
Dec 2, 20245,941.005,948.005,836.005,905.005,848.56324,600
Nov 29, 20246,002.006,045.005,940.005,960.005,903.04330,500
Nov 28, 20245,987.006,025.005,969.006,019.005,961.47233,000
Nov 27, 20245,977.005,999.005,880.005,980.005,922.84524,600
Nov 26, 20245,987.006,049.005,943.006,036.005,978.31693,000
Nov 25, 20245,829.006,077.005,827.005,986.005,928.791,285,400
Nov 22, 20245,652.005,750.005,645.005,729.005,674.24432,100
Nov 21, 20245,724.005,734.005,674.005,683.005,628.68526,300
Nov 20, 20245,505.005,745.005,505.005,714.005,659.391,190,700
Nov 19, 20245,424.005,463.005,362.005,378.005,326.60355,000
Nov 18, 20245,336.005,408.005,315.005,404.005,352.35313,900
Nov 15, 20245,250.005,333.005,221.005,314.005,263.21444,900
Nov 14, 20245,295.005,309.005,220.005,220.005,170.11348,000
Nov 13, 20245,340.005,380.005,215.005,295.005,244.39772,300
Nov 12, 20245,380.005,428.005,343.005,351.005,299.86444,800
Nov 11, 20245,410.005,423.005,281.005,366.005,314.71723,200
Nov 8, 20245,500.005,568.005,465.005,510.005,457.34422,200
Nov 7, 20245,569.005,571.005,500.005,500.005,447.43378,100
Nov 6, 20245,580.005,595.005,540.005,572.005,518.74291,100
Nov 5, 20245,530.005,580.005,515.005,580.005,526.67316,700
Nov 1, 20245,645.005,645.005,498.005,530.005,477.15456,700
Oct 31, 20245,680.005,688.005,643.005,682.005,627.69261,300
Oct 30, 20245,675.005,698.005,632.005,660.005,605.90388,400
Oct 29, 20245,656.005,676.005,634.005,675.005,620.76257,000
Oct 28, 20245,630.005,678.005,615.005,648.005,594.02259,400
Oct 25, 20245,688.005,688.005,602.005,625.005,571.24277,100
Oct 24, 20245,625.005,640.005,582.005,615.005,561.33243,000
Oct 23, 20245,680.005,725.005,627.005,634.005,580.15286,200
Oct 22, 20245,713.005,713.005,639.005,645.005,591.05367,500
Oct 21, 20245,750.005,809.005,740.005,762.005,706.93555,100
Oct 18, 20245,720.005,769.005,707.005,749.005,694.05270,700
Oct 17, 20245,670.005,739.005,635.005,724.005,669.29298,300
Oct 16, 20245,706.005,722.005,634.005,649.005,595.01272,200
Oct 15, 20245,680.005,700.005,652.005,678.005,623.73229,700
Oct 11, 20245,719.005,719.005,645.005,675.005,620.76237,000
Oct 10, 20245,698.005,752.005,686.005,718.005,663.35194,200
Oct 9, 20245,752.005,770.005,713.005,735.005,680.19202,100
Oct 8, 20245,752.005,810.005,671.005,698.005,643.54417,600
Oct 7, 20245,788.005,831.005,755.005,815.005,759.42432,500
Oct 4, 20245,750.005,795.005,748.005,764.005,708.91221,300
Oct 3, 20245,728.005,781.005,718.005,781.005,725.75363,100
Oct 2, 20245,742.005,742.005,646.005,675.005,620.76304,700
Oct 1, 20245,666.005,776.005,655.005,747.005,692.07430,700
Sep 30, 20245,708.005,771.005,692.005,703.005,648.49642,900
Sep 27, 20245,758.005,828.005,725.005,820.005,764.37659,700
Sep 26, 20245,720.005,720.005,641.005,715.005,660.38506,400
Sep 25, 20245,703.005,749.005,647.005,652.005,597.98483,200
Sep 24, 20245,691.005,699.005,588.005,665.005,610.86545,500
Sep 20, 20245,583.005,699.005,570.005,680.005,625.71590,600
Sep 19, 20245,450.005,593.005,446.005,584.005,530.63439,500
Sep 18, 20245,421.005,469.005,357.005,437.005,385.03555,700
Sep 17, 20245,438.005,570.005,373.005,418.005,366.22633,600
Sep 13, 20245,500.005,500.005,381.005,423.005,371.17367,500
Sep 12, 20245,414.005,516.005,414.005,516.005,463.28364,800
Sep 11, 20245,520.005,530.005,405.005,414.005,362.25412,400
Sep 10, 20245,570.005,580.005,520.005,545.005,492.00314,000
Sep 9, 20245,500.005,537.005,435.005,526.005,473.18444,500
Sep 6, 20245,620.005,666.005,517.005,530.005,477.15545,400
Sep 5, 20245,511.005,627.005,511.005,578.005,524.69589,900
Sep 4, 20245,569.005,662.005,474.005,497.005,444.46796,200
Sep 3, 20245,580.005,655.005,551.005,655.005,600.95603,800
Sep 2, 20245,518.005,577.005,475.005,564.005,510.82684,200
Aug 30, 20245,250.005,648.005,250.005,600.005,546.483,250,900
Aug 29, 20245,367.005,392.005,225.005,244.005,193.88807,800
Aug 28, 20245,401.005,414.005,358.005,367.005,315.70513,100
Aug 27, 20245,400.005,446.005,385.005,422.005,370.18353,300
Aug 26, 20245,424.005,428.005,393.005,405.005,353.34354,500
Aug 23, 20245,388.005,424.005,354.005,424.005,372.16362,800
Aug 22, 20245,381.005,435.005,335.005,374.005,322.64523,500
Aug 21, 20245,465.005,465.005,372.005,387.005,335.51484,800
Aug 20, 20245,442.005,486.005,397.005,461.005,408.81382,100
Aug 19, 20245,430.005,439.005,374.005,394.005,342.45509,600
Aug 16, 20245,535.005,550.005,387.005,438.005,386.02579,700
Aug 15, 20245,300.005,484.005,298.005,469.005,416.73629,700
Aug 14, 20245,370.005,448.005,342.005,343.005,291.93850,600
Aug 13, 20245,580.005,601.005,382.005,424.005,372.161,039,700
Aug 9, 20245,820.005,828.005,527.005,635.005,581.141,222,100
Aug 8, 20245,570.005,728.005,563.005,637.005,583.121,031,100
Aug 7, 20245,502.005,644.005,452.005,558.005,504.88767,700
Aug 6, 20245,555.005,687.005,523.005,564.005,510.82754,200
Aug 5, 20245,567.005,692.005,458.005,461.005,408.811,035,100
Aug 2, 20245,804.005,830.005,667.005,667.005,612.84814,400
Aug 1, 20245,975.005,984.005,902.005,904.005,847.57557,500
Jul 31, 20246,004.006,035.005,952.006,026.005,968.41586,700
Jul 30, 20246,082.006,112.006,022.006,042.005,984.251,368,600
Jul 29, 20245,990.006,088.005,938.006,073.006,014.96994,500
Jul 26, 20245,872.005,989.005,817.005,952.005,895.11985,200
Jul 25, 20245,812.005,990.005,768.005,908.005,851.532,828,400
Jul 24, 20245,499.005,673.005,461.005,650.005,596.00828,600
Jul 23, 20245,665.005,693.005,527.005,599.005,545.49926,000
Jul 22, 20245,660.005,672.005,620.005,658.005,603.92360,900
Jul 19, 20245,619.005,666.005,602.005,663.005,608.87336,300
Jul 18, 20245,620.005,656.005,596.005,619.005,565.29398,300
Jul 17, 20245,600.005,617.005,572.005,612.005,558.36295,900
Jul 16, 20245,620.005,620.005,549.005,578.005,524.69405,200
Jul 12, 20245,620.005,661.005,599.005,626.005,572.23535,300
Jul 11, 20245,480.005,631.005,465.005,630.005,576.191,012,200
Jul 10, 20245,480.005,483.005,415.005,464.005,411.78348,600
Jul 9, 20245,394.005,475.005,350.005,475.005,422.67655,900
Jul 8, 20245,339.005,404.005,266.005,385.005,333.531,096,900
Jul 5, 20245,421.005,421.005,296.005,308.005,257.27688,600
Jul 4, 20245,458.005,475.005,391.005,402.005,350.37551,400
Jul 3, 20245,436.005,467.005,369.005,380.005,328.58849,200
Jul 2, 20245,315.005,470.005,296.005,433.005,381.071,698,400
Jul 1, 20245,200.005,330.005,100.005,300.005,249.343,413,500
Jun 28, 20245,535.005,585.005,016.005,223.005,173.083,239,900
Jun 27, 2024 43.00 Dividend
Jun 27, 20245,627.005,638.005,578.005,618.005,564.30654,800
Jun 26, 20245,667.005,681.005,621.005,664.005,567.28962,100
Jun 25, 20245,605.005,645.005,592.005,621.005,525.01660,100
Jun 24, 20245,635.005,649.005,589.005,605.005,509.28638,200
Jun 21, 20245,599.005,637.005,571.005,609.005,513.22687,700
Jun 20, 20245,530.005,565.005,504.005,565.005,469.97426,700
Jun 19, 20245,615.005,619.005,522.005,548.005,453.26396,600
Jun 18, 20245,630.005,630.005,569.005,606.005,510.27357,300
Jun 17, 20245,640.005,665.005,577.005,609.005,513.22493,600
Jun 14, 20245,583.005,644.005,563.005,611.005,515.18766,300
Jun 13, 20245,535.005,558.005,500.005,525.005,430.65378,500
Jun 12, 20245,513.005,536.005,483.005,503.005,409.03546,100
Jun 11, 20245,577.005,616.005,517.005,549.005,454.24528,600
Jun 10, 20245,520.005,599.005,492.005,581.005,485.69549,200
Jun 7, 20245,503.005,539.005,446.005,517.005,422.79599,600
Jun 6, 20245,581.005,588.005,482.005,495.005,401.16520,100
Jun 5, 20245,613.005,638.005,543.005,559.005,464.07584,000
Jun 4, 20245,600.005,606.005,522.005,591.005,495.52550,500
Jun 3, 20245,468.005,609.005,465.005,598.005,502.40852,000
May 31, 20245,402.005,451.005,390.005,429.005,336.29603,100
May 30, 20245,400.005,452.005,358.005,421.005,328.431,027,900
May 29, 20245,600.005,608.005,363.005,401.005,308.772,453,000
May 28, 20245,685.005,713.005,607.005,633.005,536.81564,100
May 27, 20245,710.005,813.005,598.005,662.005,565.311,178,700
May 24, 20245,647.006,199.005,628.005,736.005,638.054,143,000
May 23, 20245,600.005,642.005,599.005,639.005,542.70407,500
May 22, 20245,599.005,633.005,561.005,590.005,494.54616,400
May 21, 20245,605.005,632.005,585.005,592.005,496.51580,300
May 20, 20245,559.005,625.005,554.005,601.005,505.35705,200
May 17, 20245,717.005,727.005,546.005,564.005,468.98921,300
May 16, 20245,709.005,754.005,666.005,736.005,638.05764,900
May 15, 20245,721.005,765.005,687.005,700.005,602.66888,000
May 14, 20245,624.005,774.005,620.005,721.005,623.302,037,200
May 13, 20245,450.005,648.005,365.005,568.005,472.922,055,000
May 10, 20245,434.005,497.005,393.005,492.005,398.21881,300
May 9, 20245,314.005,437.005,314.005,402.005,309.75843,100
May 8, 20245,300.005,343.005,272.005,304.005,213.42793,100
May 7, 20245,370.005,398.005,298.005,350.005,258.641,017,000
May 2, 20245,324.005,405.005,301.005,380.005,288.131,291,600
May 1, 20245,520.005,524.005,391.005,420.005,327.441,571,400
Apr 30, 20245,546.005,600.005,511.005,596.005,500.44851,200
Apr 26, 20245,580.005,599.005,502.005,543.005,448.34990,600
Apr 25, 20245,614.005,642.005,568.005,580.005,484.71817,500
Apr 24, 20245,695.005,697.005,573.005,614.005,518.131,215,700
Apr 23, 20245,660.005,716.005,634.005,678.005,581.041,168,300
Apr 22, 20245,500.005,696.005,496.005,696.005,598.731,719,500
Apr 19, 20245,598.005,599.005,462.005,504.005,410.012,305,000
Apr 18, 20245,547.005,649.005,546.005,598.005,502.401,346,500
Apr 17, 20245,650.005,661.005,547.005,555.005,460.141,626,600
Apr 16, 20245,577.005,654.005,574.005,616.005,520.101,998,200
Apr 15, 20245,655.005,659.005,541.005,606.005,510.272,365,400
Apr 12, 20245,535.005,774.005,533.005,692.005,594.804,583,800
Apr 11, 20245,506.005,575.005,464.005,549.005,454.242,790,500
Apr 10, 20245,483.005,611.005,451.005,555.005,460.145,904,600
Apr 9, 20245,616.005,640.005,395.005,422.005,329.418,358,000
Apr 8, 20245,470.005,584.005,393.005,584.005,488.646,270,000
Apr 5, 20245,360.005,454.005,280.005,362.005,270.437,185,200
Apr 4, 20245,175.005,374.005,164.005,352.005,260.607,550,700
Apr 3, 20245,168.005,275.005,126.005,159.005,070.907,854,700
Apr 2, 20244,978.005,199.004,940.005,162.005,073.859,636,700
Apr 1, 20245,130.005,146.004,870.004,969.004,884.1510,751,400
Mar 29, 20244,930.004,970.004,883.004,957.004,872.356,202,600
Mar 28, 20244,857.004,985.004,817.004,905.004,821.2414,543,000
Mar 27, 20244,872.004,945.004,810.004,875.004,791.7513,737,800
Mar 26, 20244,998.005,343.004,700.005,069.004,982.4437,761,800
Mar 25, 20245,056.005,056.005,056.005,056.004,969.66539,900
Mar 22, 20246,037.006,085.005,995.006,056.005,952.58178,100
Mar 21, 20246,128.006,146.006,048.006,058.005,954.55265,200
Mar 19, 20246,107.006,164.006,091.006,146.006,041.04213,400
Mar 18, 20246,140.006,167.006,103.006,145.006,040.06228,100
Mar 15, 20246,096.006,155.006,075.006,128.006,023.35317,700
Mar 14, 20246,031.006,125.006,006.006,109.006,004.68225,200
Mar 13, 20246,057.006,098.006,015.006,040.005,936.86226,300
Mar 12, 20246,053.006,110.005,965.006,106.006,001.73228,700
Mar 11, 20246,000.006,068.005,966.006,053.005,949.63332,100
Mar 8, 20246,004.006,037.005,937.005,983.005,880.83300,000
Mar 7, 20245,990.006,061.005,955.006,061.005,957.50375,500
Mar 6, 20245,866.005,995.005,842.005,975.005,872.97332,900
Mar 5, 20245,992.006,004.005,866.005,866.005,765.83350,800
Mar 4, 20245,965.006,055.005,965.006,006.005,903.44345,500
Mar 1, 20245,983.006,069.005,965.005,982.005,879.85306,600
Feb 29, 20245,987.006,005.005,922.005,980.005,877.88408,900
Feb 28, 20245,961.006,026.005,869.006,001.005,898.52551,600
Feb 27, 20246,027.006,043.005,967.005,967.005,865.10482,300
Feb 26, 20246,164.006,224.006,019.006,033.005,929.98451,500
Feb 22, 20246,170.006,208.006,138.006,152.006,046.94277,900
Feb 21, 20246,155.006,185.006,102.006,168.006,062.67269,800
Feb 20, 20246,104.006,116.006,071.006,101.005,996.81292,200
Feb 19, 20246,099.006,135.006,082.006,099.005,994.85220,400
Feb 16, 20246,005.006,140.005,986.006,079.005,975.19450,900
Feb 15, 20246,013.006,065.006,001.006,020.005,917.20432,700
Feb 14, 20246,100.006,123.005,998.006,013.005,910.32490,700
Feb 13, 20246,150.006,158.005,978.006,086.005,982.071,005,400
Feb 9, 20246,201.006,301.006,196.006,202.006,096.09384,000
Feb 8, 20246,300.006,322.006,192.006,214.006,107.88509,700
Feb 7, 20246,500.006,507.006,316.006,360.006,251.39494,700
Feb 6, 20246,625.006,629.006,487.006,547.006,435.20371,800
Feb 5, 20246,650.006,710.006,620.006,647.006,533.49246,900
Feb 2, 20246,710.006,762.006,651.006,658.006,544.30209,000
Feb 1, 20246,707.006,777.006,672.006,725.006,610.16275,200
Jan 31, 20246,645.006,678.006,592.006,670.006,556.10266,200
Jan 30, 20246,750.006,808.006,636.006,648.006,534.47344,700
Jan 29, 20246,860.006,866.006,678.006,699.006,584.60377,200
Jan 26, 20246,658.006,851.006,650.006,804.006,687.81403,600
Jan 25, 20246,601.006,698.006,600.006,657.006,543.32261,800
Jan 24, 20246,598.006,678.006,580.006,650.006,536.44290,900
Jan 23, 20246,663.006,692.006,542.006,572.006,459.77358,900
Jan 22, 20246,632.006,660.006,608.006,653.006,539.39190,000
Jan 19, 20246,594.006,634.006,557.006,613.006,500.07257,200
Jan 18, 20246,624.006,636.006,529.006,549.006,437.16229,100
Jan 17, 20246,747.006,761.006,644.006,648.006,534.47215,500

Related Tickers

7956.T Pigeon Corporation
1,399.00
+0.32%
 
8113.T Unicharm Corporation
1,217.50
+0.12%
 
4527.T Rohto Pharmaceutical Co.,Ltd.
2,710.50
+1.12%
 
4922.T KOSÉ Corporation
6,737.00
+2.29%
 
4452.T Kao Corporation
5,847.00
+0.27%
 
ESSITY-B.ST Essity AB (publ)
300.30
+1.87%
 
4911.T Shiseido Company, Limited
2,595.00
+3.51%
 
KMB Kimberly-Clark Corporation
127.22
+0.45%