|
Market Closed -
Japan Exchange
02:30:00 2026-08-28 EDT
|
5-day change | 1st Jan Change | ||
| 5,690.00 JPY | +0.18% |
|
+0.99% | +4.83% |
Stock exchange
Japan Exchange
4967 5,690.00 ¥
+0.18%
2.54B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4967 | 5,690.00JPY | +0.18% | 2.54B ¥ | ||
Deutsche Boerse AG
| KOY | 29.60EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| KOY | 29.80EUR | 0.00% | 0 € | |
|
Tradegate
| KOY | 30.40EUR | -0.65% | 0 € | |
|
Börse Stuttgart
| KOY | 30.00EUR | -0.66% | 0 € |
Quotes 5-day view: Kobayashi Pharmaceutical Co., Ltd.
Delayed Quote Japan Exchange
| 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | |
|---|---|---|---|---|---|
| Last | JP¥5,633.00 | JP¥5,680.00 | JP¥5,691.00 | JP¥5,680.00 | JP¥5,690.00 |
| Volume | 128,700 | 175,000 | 123,500 | 180,400 | 446,400 |
| Change | -0.02% | +0.83% | +0.19% | -0.19% | +0.18% |
| Opening | JP¥5,635.00 | JP¥5,679.00 | JP¥5,681.00 | JP¥5,691.00 | JP¥5,640.00 |
| High | JP¥5,679.00 | JP¥5,705.00 | JP¥5,729.00 | JP¥5,739.00 | JP¥5,713.00 |
| Low | JP¥5,623.00 | JP¥5,645.00 | JP¥5,681.00 | JP¥5,661.00 | JP¥5,640.00 |
Performance
| 1 day | +0.18% | ||
| 1 week | +0.99% | ||
| Current month | +1.83% | ||
| 1 month | +0.73% | ||
| 3 months | -2.43% | ||
| 6 months | -2.40% | ||
| Current year | +4.83% | ||
| 1 year | +5.59% | ||
| 3 years | -21.16% | ||
| 5 years | -34.30% | ||
| 10 years | +22.23% |
Volumes
marketsDaily volume
446,400
Estimated daily volume
446,400
Avg. Volume 20 sessions
195,664
Daily volume ratio
2.28
Avg. Volume 20 sessions JPY
1,113,328,160
Avg. Volume 20 sessions USD
6,950,507.7
Record volume 1
37,761,800
Record volume 2
14,543,000
Record volume 3
13,737,800
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
424,005,939,321
Market Cap (USD)
2,650,484,390
Net sales (JPY)
165,742,000,000
Net sales (USD)
1,036,062,336
Number of employees
3,731
Sales / Employee (JPY)
44,422,943
Sales / Employee (USD)
277,690
Free-Float
64.44 %
Free-Float capitalization (JPY)
286,870,994,193
Free-Float capitalization (USD)
1,793,246,324
Average Daily Capital Traded
0.26%
Indicators
Moving average 5 days
5,663.6
Moving average 20 days
5,589.65
Moving average 50 days
5,549.04
Moving average 100 days
5,678.27
Price spread / (MMA5)
-0.46%
Price spread / (MMA20)
-1.76%
Price spread / (MMA50)
-2.48%
Price spread / (MMA100)
-0.21%
RSI 9 days
60.87
RSI 14 days
56.78
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.18% | +0.99% | +5.59% | -21.16% | 2.65B | |
| +0.45% | -0.62% | -7.63% | -6.50% | 333B | |
| +0.51% | +2.03% | -7.91% | +5.17% | 139B | |
| -0.23% | -0.36% | +8.79% | +23.23% | 72.51B | |
| +0.07% | -0.23% | -24.26% | -21.34% | 49.42B | |
| -2.66% | +1.42% | +12.66% | -33.89% | 38.43B | |
| -0.16% | +0.58% | -6.67% | -16.54% | 36.88B | |
| +0.44% | +2.22% | +7.91% | +30.73% | 20.55B | |
| +0.14% | +2.45% | +9.93% | +9.54% | 19.93B | |
| -0.87% | -1.93% | -26.84% | -11.00% | 9.89B | |
| Average | -0.23% | +0.55% | -2.84% | -4.18% | 72.2B | |
| Weighted average by Cap. | +0.06% | +0.24% | -5.33% | -2.87% |
Historical Quotes: Kobayashi Pharmaceutical Co., Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4b81f8.ZTlL_5Zf2WqaoQAgiNjPtHOKZ5xP9VuWpba709ERSZI.FhQbl-NonFPCyU1U_bb88CTAUsU3uSv_8YHtu4NrCKQTCnKS0wCeHPzYQQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 5,690.00 | 346,500 | 446,400 |
| 02:24:57 | 5,664.00 | 100 | 99,900 |
| 02:24:54 | 5,669.00 | 100 | 99,800 |
| 02:24:50 | 5,663.00 | 100 | 99,700 |
| 02:24:39 | 5,666.00 | 100 | 99,600 |
| 02:24:29 | 5,666.00 | 100 | 99,500 |
| 02:24:28 | 5,670.00 | 100 | 99,400 |
| 02:24:03 | 5,672.00 | 100 | 99,300 |
| 02:24:02 | 5,672.00 | 100 | 99,200 |
| 02:24:01 | 5,672.00 | 100 | 99,100 |
Price Extremes
| 1 week | 5,623 |  | 5,739 |
| 1 month | 5,446 | | 5,875 |
| Current year | 5,251 | | 6,140 |
| 1 year | 5,030 | | 6,140 |
| 3 years | 4,700 | | 7,276 |
| 5 years | 4,700 | | 10,470 |
| 10 years | 4,675 | | 13,120 |
Monthly variations
Annual variations
| 2026 | +4.83% | ||
| 2025 | -12.87% | ||
| 2024 | -8.25% | ||
| 2023 | -24.81% | ||
| 2022 | -0.11% | ||
| 2021 | -28.31% | ||
| 2020 | +36.03% | ||
| 2019 | +24.10% | ||
| 2018 | +2.05% | ||
| 2017 | +46.40% | ||
| 2016 | +0.20% | ||
| 2015 | +41.76% | ||
| 2014 | +19.93% | ||
| 2013 | +43.17% | ||
| 2012 | +1.23% | ||
| 2011 | +7.43% | ||
| 2010 | +1.34% | ||
| 2009 | -3.13% | ||
| 2008 | -8.13% | ||
| 2007 | -5.86% | ||
| 2006 | +25.78% | ||
| 2005 | +27.67% | ||
| 2004 | +6.14% | ||
| 2003 | -3.76% | ||
| 2002 | -10.77% | ||
| 2001 | -23.40% | ||
| 2000 | -25.75% | ||
| 1999 | +50.00% |
- Stock Market
- Stocks
- 4967 Stock
- Quotes Kobayashi Pharmaceutical Co., Ltd.
Select your edition
All financial news and data tailored to specific country editions
