Kringle Pharma, Inc.(JP:4884)
Â¥521.00+2.00 (+0.39%)
JP:4884
Kringle Pharma, Inc. historical prices
Â¥521.00
At close:+2.00 (+0.39%)
Want to see JP:4884 full AI Analyst Report?
Kringle Pharma, Inc. (4884) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 526.00 | 535.00 | 515.00 | 521.00 | 521.00 | +0.39% | 173,000 | 0.67 |
| Nov 10, 2026 | 500.00 | 529.00 | 500.00 | 519.00 | 519.00 | +9.03% | 250,800 | 0.98 |
| Nov 09, 2026 | 483.00 | 513.00 | 469.00 | 496.00 | 496.00 | +4.20% | 253,700 | 0.94 |
| Nov 06, 2026 | 475.00 | 504.00 | 451.00 | 476.00 | 476.00 | -6.48% | 517,600 | 1.98 |
| Nov 05, 2026 | 570.00 | 579.00 | 506.00 | 509.00 | 509.00 | -9.43% | 287,600 | 1.11 |
| Nov 04, 2026 | 574.00 | 574.00 | 519.00 | 562.00 | 562.00 | -2.09% | 301,800 | 1.18 |
| Nov 03, 2026 | 574.00 | 576.00 | 550.00 | 574.00 | 574.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 550.00 | 576.00 | 550.00 | 574.00 | 574.00 | +2.68% | 135,800 | 0.53 |
| Oct 30, 2026 | 557.00 | 587.00 | 542.00 | 559.00 | 559.00 | 0.00% | 176,400 | 0.70 |
| Oct 29, 2026 | 588.00 | 591.00 | 542.00 | 559.00 | 559.00 | -3.29% | 205,200 | 0.82 |
| Oct 28, 2026 | 575.00 | 614.00 | 569.00 | 578.00 | 578.00 | +2.30% | 327,200 | 1.33 |
| Oct 27, 2026 | 589.00 | 590.00 | 539.00 | 565.00 | 565.00 | -5.36% | 533,200 | 2.24 |
| Oct 26, 2026 | 605.00 | 607.00 | 585.00 | 597.00 | 597.00 | -2.29% | 148,400 | 0.63 |
| Oct 23, 2026 | 598.00 | 615.00 | 561.00 | 611.00 | 611.00 | +0.16% | 306,400 | 1.31 |
| Oct 22, 2026 | 623.00 | 635.00 | 601.00 | 610.00 | 610.00 | -0.49% | 212,300 | 0.92 |
| Oct 21, 2026 | 594.00 | 630.00 | 590.00 | 613.00 | 613.00 | +3.20% | 263,900 | 1.16 |
| Oct 20, 2026 | 640.00 | 640.00 | 581.00 | 594.00 | 594.00 | -6.16% | 474,200 | 2.15 |
| Oct 19, 2026 | 604.00 | 701.00 | 596.00 | 633.00 | 633.00 | +3.09% | 1,082,300 | 5.28 |
| Oct 16, 2026 | 620.00 | 637.00 | 596.00 | 614.00 | 614.00 | +0.33% | 211,500 | 1.04 |
| Oct 15, 2026 | 631.00 | 650.00 | 602.00 | 612.00 | 612.00 | -4.97% | 401,500 | 2.05 |
| Oct 14, 2026 | 680.00 | 693.00 | 622.00 | 644.00 | 644.00 | -7.47% | 607,300 | 3.20 |
| Oct 13, 2026 | 655.00 | 741.00 | 635.00 | 696.00 | 696.00 | +7.91% | 1,334,500 | 7.68 |
| Oct 12, 2026 | 645.00 | 648.00 | 546.00 | 645.00 | 645.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 555.00 | 648.00 | 546.00 | 645.00 | 645.00 | +17.70% | 942,300 | 5.88 |
| Oct 08, 2026 | 592.00 | 611.00 | 547.00 | 548.00 | 548.00 | -8.67% | 315,300 | 2.02 |
| Oct 07, 2026 | 581.00 | 606.00 | 571.00 | 600.00 | 600.00 | -1.80% | 421,400 | 2.80 |
| Oct 06, 2026 | 604.00 | 623.00 | 566.00 | 611.00 | 611.00 | +8.33% | 1,579,600 | 12.52 |
| Oct 05, 2026 | 498.00 | 564.00 | 498.00 | 564.00 | 564.00 | +16.53% | 688,600 | 5.91 |
| Oct 02, 2026 | 492.00 | 497.00 | 479.00 | 484.00 | 484.00 | -2.62% | 83,000 | 0.71 |
| Oct 01, 2026 | 503.00 | 507.00 | 488.00 | 497.00 | 497.00 | -0.80% | 64,700 | 0.55 |
| Sep 30, 2026 | 482.00 | 514.00 | 477.00 | 501.00 | 501.00 | +3.30% | 87,000 | 0.73 |
| Sep 29, 2026 | 499.00 | 499.00 | 476.00 | 485.00 | 485.00 | -3.19% | 111,900 | 0.94 |
| Sep 28, 2026 | 505.00 | 517.00 | 496.00 | 501.00 | 501.00 | -1.18% | 124,900 | 1.05 |
| Sep 25, 2026 | 511.00 | 520.00 | 500.00 | 507.00 | 507.00 | -0.78% | 127,700 | 1.07 |
| Sep 24, 2026 | 495.00 | 527.00 | 493.00 | 511.00 | 511.00 | +4.93% | 382,300 | 3.31 |
| Sep 23, 2026 | 460.00 | 493.00 | 455.00 | 487.00 | 487.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 460.00 | 493.00 | 455.00 | 487.00 | 487.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 460.00 | 493.00 | 455.00 | 487.00 | 487.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 460.00 | 493.00 | 455.00 | 487.00 | 487.00 | +6.33% | 230,700 | 1.93 |
| Sep 17, 2026 | 464.00 | 465.00 | 442.00 | 458.00 | 458.00 | +5.05% | 368,700 | 3.16 |
| Sep 16, 2026 | 440.00 | 442.00 | 435.00 | 436.00 | 436.00 | -0.91% | 33,900 | 0.28 |
| Sep 15, 2026 | 447.00 | 447.00 | 435.00 | 440.00 | 440.00 | -2.22% | 34,900 | 0.28 |
| Sep 14, 2026 | 427.00 | 455.00 | 423.00 | 450.00 | 450.00 | +5.88% | 114,700 | 0.91 |
| Sep 11, 2026 | 437.00 | 439.00 | 423.00 | 425.00 | 425.00 | -4.06% | 77,400 | 0.61 |
| Sep 10, 2026 | 433.00 | 444.00 | 431.00 | 443.00 | 443.00 | +0.68% | 48,400 | 0.37 |
| Sep 09, 2026 | 433.00 | 446.00 | 422.00 | 440.00 | 440.00 | +2.56% | 91,700 | 0.69 |
| Sep 08, 2026 | 424.00 | 433.00 | 419.00 | 429.00 | 429.00 | +1.42% | 32,700 | 0.24 |
| Sep 07, 2026 | 423.00 | 440.00 | 417.00 | 423.00 | 423.00 | -0.47% | 89,500 | 0.66 |
| Sep 04, 2026 | 420.00 | 430.00 | 410.00 | 425.00 | 425.00 | +2.41% | 85,900 | 0.63 |
| Sep 03, 2026 | 436.00 | 443.00 | 415.00 | 415.00 | 415.00 | -5.47% | 105,100 | 0.76 |
