Want to see JP:4896 full AI Analyst Report?
K Pharma,Inc. (4896) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 700.00 | 700.00 | 680.00 | 695.00 | 695.00 | -1.84% | 13,800 | 0.76 |
| Oct 30, 2026 | 709.00 | 711.00 | 694.00 | 708.00 | 708.00 | +1.29% | 12,300 | 0.68 |
| Oct 29, 2026 | 704.00 | 705.00 | 693.00 | 699.00 | 699.00 | -0.85% | 17,500 | 0.98 |
| Oct 28, 2026 | 700.00 | 718.00 | 698.00 | 705.00 | 705.00 | +1.00% | 10,400 | 0.58 |
| Oct 27, 2026 | 698.00 | 713.00 | 693.00 | 698.00 | 698.00 | +0.14% | 20,400 | 1.13 |
| Oct 26, 2026 | 671.00 | 705.00 | 671.00 | 697.00 | 697.00 | +2.50% | 27,500 | 1.52 |
| Oct 23, 2026 | 669.00 | 687.00 | 657.00 | 680.00 | 680.00 | +0.59% | 45,300 | 2.58 |
| Oct 22, 2026 | 722.00 | 722.00 | 676.00 | 676.00 | 676.00 | -6.37% | 67,100 | 4.02 |
| Oct 21, 2026 | 710.00 | 729.00 | 704.00 | 722.00 | 722.00 | +1.12% | 30,400 | 1.85 |
| Oct 20, 2026 | 720.00 | 723.00 | 705.00 | 714.00 | 714.00 | -0.97% | 21,100 | 1.28 |
| Oct 19, 2026 | 724.00 | 727.00 | 717.00 | 721.00 | 721.00 | -1.50% | 7,700 | 0.45 |
| Oct 16, 2026 | 718.00 | 736.00 | 717.00 | 732.00 | 732.00 | +2.09% | 16,400 | 0.95 |
| Oct 15, 2026 | 730.00 | 735.00 | 714.00 | 717.00 | 717.00 | -2.71% | 45,200 | 2.75 |
| Oct 14, 2026 | 743.00 | 777.00 | 737.00 | 737.00 | 737.00 | -0.94% | 57,900 | 3.60 |
| Oct 13, 2026 | 745.00 | 755.00 | 727.00 | 744.00 | 744.00 | -1.20% | 31,900 | 2.02 |
| Oct 12, 2026 | 753.00 | 758.00 | 740.00 | 753.00 | 753.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 740.00 | 758.00 | 740.00 | 753.00 | 753.00 | +1.21% | 13,900 | 0.87 |
| Oct 08, 2026 | 753.00 | 753.00 | 735.00 | 744.00 | 744.00 | -2.11% | 19,300 | 1.22 |
| Oct 07, 2026 | 778.00 | 779.00 | 752.00 | 760.00 | 760.00 | -1.30% | 24,900 | 1.58 |
| Oct 06, 2026 | 773.00 | 781.00 | 759.00 | 770.00 | 770.00 | +0.92% | 16,400 | 1.05 |
| Oct 05, 2026 | 765.00 | 766.00 | 753.00 | 763.00 | 763.00 | +1.73% | 42,400 | 2.79 |
| Oct 02, 2026 | 804.00 | 804.00 | 750.00 | 750.00 | 750.00 | -6.25% | 48,200 | 3.32 |
| Oct 01, 2026 | 803.00 | 805.00 | 795.00 | 800.00 | 800.00 | -0.37% | 6,600 | 0.45 |
| Sep 30, 2026 | 792.00 | 810.00 | 792.00 | 803.00 | 803.00 | +1.77% | 7,600 | 0.51 |
| Sep 29, 2026 | 798.00 | 798.00 | 782.00 | 789.00 | 789.00 | -1.50% | 11,800 | 0.79 |
| Sep 28, 2026 | 795.00 | 810.00 | 795.00 | 801.00 | 801.00 | +0.13% | 13,400 | 0.90 |
| Sep 25, 2026 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | -1.84% | 9,600 | 0.63 |
| Sep 24, 2026 | 820.00 | 826.00 | 811.00 | 815.00 | 815.00 | +0.37% | 13,300 | 0.85 |
| Sep 23, 2026 | 810.00 | 828.00 | 802.00 | 812.00 | 812.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 810.00 | 828.00 | 802.00 | 812.00 | 812.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 810.00 | 828.00 | 802.00 | 812.00 | 812.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 810.00 | 828.00 | 802.00 | 812.00 | 812.00 | +1.25% | 22,700 | 1.39 |
| Sep 17, 2026 | 801.00 | 810.00 | 794.00 | 802.00 | 802.00 | -0.25% | 7,600 | 0.46 |
| Sep 16, 2026 | 805.00 | 814.00 | 793.00 | 804.00 | 804.00 | -1.11% | 15,800 | 0.93 |
| Sep 15, 2026 | 824.00 | 824.00 | 796.00 | 813.00 | 813.00 | -1.09% | 14,200 | 0.84 |
| Sep 14, 2026 | 806.00 | 823.00 | 792.00 | 822.00 | 822.00 | +1.99% | 9,500 | 0.56 |
| Sep 11, 2026 | 794.00 | 807.00 | 780.00 | 806.00 | 806.00 | +0.75% | 21,400 | 1.24 |
| Sep 10, 2026 | 805.00 | 808.00 | 791.00 | 800.00 | 800.00 | -0.62% | 11,500 | 0.66 |
| Sep 09, 2026 | 809.00 | 817.00 | 786.00 | 805.00 | 805.00 | -1.23% | 24,500 | 1.41 |
| Sep 08, 2026 | 816.00 | 825.00 | 806.00 | 815.00 | 815.00 | -0.49% | 10,900 | 0.61 |
| Sep 07, 2026 | 808.00 | 830.00 | 798.00 | 819.00 | 819.00 | +0.86% | 22,300 | 1.24 |
| Sep 04, 2026 | 798.00 | 823.00 | 787.00 | 812.00 | 812.00 | +1.63% | 16,500 | 0.91 |
| Sep 03, 2026 | 795.00 | 808.00 | 791.00 | 799.00 | 799.00 | +0.88% | 18,100 | 0.94 |
| Sep 02, 2026 | 800.00 | 845.00 | 785.00 | 792.00 | 792.00 | -1.86% | 55,700 | 2.92 |
| Sep 01, 2026 | 807.00 | 809.00 | 790.00 | 807.00 | 807.00 | -0.37% | 24,700 | 1.31 |
| Aug 31, 2026 | 788.00 | 810.00 | 777.00 | 810.00 | 810.00 | +4.52% | 36,900 | 1.95 |
| Aug 28, 2026 | 761.00 | 775.00 | 761.00 | 775.00 | 775.00 | +1.97% | 7,900 | 0.41 |
| Aug 27, 2026 | 772.00 | 776.00 | 757.00 | 760.00 | 760.00 | +0.00% | 12,800 | 0.65 |
| Aug 26, 2026 | 768.00 | 775.00 | 760.00 | 760.00 | 760.00 | -1.43% | 9,000 | 0.45 |
| Aug 25, 2026 | 775.00 | 785.00 | 765.00 | 771.00 | 771.00 | -1.78% | 12,700 | 0.64 |
