Comparing Back to the side-by-side chart ↗
KOBAYASHI PHARMACEUTICAL CO.,LTD. (4967.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7320.00 | 7388.00 | 7283.00 | 7283.00 | -0.51% | 244,100 |
| 2026-10-15 | 7335.00 | 7377.00 | 7251.00 | 7320.00 | +0.23% | 581,900 |
| 2026-10-14 | 7209.00 | 7320.00 | 7150.00 | 7303.00 | +1.30% | 348,900 |
| 2026-10-13 | 7255.00 | 7286.00 | 7161.00 | 7209.00 | -0.40% | 269,300 |
| 2026-10-09 | 7200.00 | 7251.00 | 7166.00 | 7238.00 | +0.44% | 237,000 |
| 2026-10-08 | 7153.00 | 7223.00 | 7128.00 | 7206.00 | +0.74% | 274,100 |
| 2026-10-07 | 7040.00 | 7162.00 | 7008.00 | 7153.00 | +1.76% | 310,200 |
| 2026-10-06 | 7080.00 | 7092.00 | 6961.00 | 7029.00 | -0.42% | 213,600 |
| 2026-10-05 | 7057.00 | 7124.00 | 7001.00 | 7059.00 | -0.68% | 310,000 |
| 2026-10-02 | 6988.00 | 7222.00 | 6933.00 | 7107.00 | +1.69% | 580,800 |
| 2026-10-01 | 6934.00 | 7014.00 | 6886.00 | 6989.00 | +0.63% | 401,100 |
| 2026-09-30 | 6849.00 | 6945.00 | 6808.00 | 6945.00 | +1.40% | 459,900 |
| 2026-09-29 | 6850.00 | 6855.00 | 6708.00 | 6849.00 | -1.03% | 509,300 |
| 2026-09-28 | 7005.00 | 7169.00 | 6864.00 | 6920.00 | +0.51% | 1,552,400 |
| 2026-09-25 | 6885.00 | 6885.00 | 6885.00 | 6885.00 | +16.99% | 236,200 |
| 2026-09-24 | 5862.00 | 5892.00 | 5827.00 | 5885.00 | +0.43% | 190,500 |
| 2026-09-18 | 5840.00 | 5901.00 | 5817.00 | 5860.00 | -0.03% | 218,200 |
| 2026-09-17 | 5818.00 | 5898.00 | 5818.00 | 5862.00 | +1.12% | 157,400 |
| 2026-09-16 | 5821.00 | 5847.00 | 5790.00 | 5797.00 | -0.29% | 149,600 |
| 2026-09-15 | 5850.00 | 5880.00 | 5772.00 | 5814.00 | +0.41% | 165,200 |
| 2026-09-14 | 5800.00 | 5821.00 | 5738.00 | 5790.00 | +0.38% | 184,200 |
| 2026-09-11 | 5759.00 | 5799.00 | 5746.00 | 5768.00 | -0.16% | 207,400 |
| 2026-09-10 | 5735.00 | 5777.00 | 5682.00 | 5777.00 | +1.35% | 240,000 |
| 2026-09-09 | 5881.00 | 5881.00 | 5700.00 | 5700.00 | -3.60% | 314,700 |
| 2026-09-08 | 5699.00 | 5922.00 | 5663.00 | 5913.00 | +4.58% | 433,800 |
| 2026-09-07 | 5694.00 | 5703.00 | 5643.00 | 5654.00 | -0.72% | 197,700 |
| 2026-09-04 | 5675.00 | 5734.00 | 5655.00 | 5695.00 | -0.11% | 199,600 |
| 2026-09-03 | 5700.00 | 5730.00 | 5685.00 | 5701.00 | +0.39% | 120,200 |
| 2026-09-02 | 5701.00 | 5761.00 | 5673.00 | 5679.00 | -0.98% | 219,100 |
| 2026-09-01 | 5690.00 | 5770.00 | 5690.00 | 5735.00 | +0.79% | 184,400 |
| 2026-08-31 | 5668.00 | 5703.00 | 5640.00 | 5690.00 | +0.00% | 178,800 |
| 2026-08-28 | 5640.00 | 5713.00 | 5640.00 | 5690.00 | +0.18% | 446,400 |
| 2026-08-27 | 5691.00 | 5739.00 | 5661.00 | 5680.00 | -0.19% | 180,400 |
| 2026-08-26 | 5681.00 | 5729.00 | 5681.00 | 5691.00 | +0.19% | 123,500 |
| 2026-08-25 | 5679.00 | 5705.00 | 5645.00 | 5680.00 | +0.83% | 175,000 |
| 2026-08-24 | 5635.00 | 5679.00 | 5623.00 | 5633.00 | -0.02% | 128,700 |
| 2026-08-21 | 5629.00 | 5694.00 | 5615.00 | 5634.00 | +0.02% | 170,500 |
| 2026-08-20 | 5580.00 | 5633.00 | 5532.00 | 5633.00 | +1.62% | 222,400 |
| 2026-08-19 | 5501.00 | 5559.00 | 5489.00 | 5543.00 | +0.76% | 228,700 |
| 2026-08-18 | 5493.00 | 5513.00 | 5456.00 | 5501.00 | -0.16% | 155,000 |
| 2026-08-17 | 5553.00 | 5553.00 | 5491.00 | 5510.00 | -1.01% | 185,400 |
| 2026-08-14 | 5537.00 | 5577.00 | 5520.00 | 5566.00 | -0.07% | 154,200 |
| 2026-08-13 | 5555.00 | 5579.00 | 5510.00 | 5570.00 | +0.16% | 143,700 |
| 2026-08-12 | 5615.00 | 5615.00 | 5515.00 | 5561.00 | -1.00% | 150,800 |
| 2026-08-10 | 5498.00 | 5651.00 | 5450.00 | 5617.00 | +2.63% | 287,900 |
| 2026-08-07 | 5480.00 | 5621.00 | 5465.00 | 5473.00 | -2.51% | 433,100 |
| 2026-08-06 | 5551.00 | 5646.00 | 5518.00 | 5614.00 | +1.96% | 236,800 |
| 2026-08-05 | 5500.00 | 5521.00 | 5449.00 | 5506.00 | +0.07% | 227,500 |
| 2026-08-04 | 5531.00 | 5534.00 | 5446.00 | 5502.00 | -0.97% | 204,500 |
| 2026-08-03 | 5586.00 | 5600.00 | 5452.00 | 5556.00 | -0.57% | 213,300 |
| 2026-07-31 | 5600.00 | 5645.00 | 5551.00 | 5588.00 | -2.56% | 232,500 |
| 2026-07-30 | 5873.00 | 5875.00 | 5710.00 | 5735.00 | -2.37% | 856,900 |
| 2026-07-29 | 5698.00 | 5879.00 | 5674.00 | 5874.00 | +3.98% | 289,600 |
| 2026-07-28 | 5620.00 | 5678.00 | 5550.00 | 5649.00 | +1.11% | 217,800 |
| 2026-07-27 | 5462.00 | 5610.00 | 5440.00 | 5587.00 | +2.72% | 207,100 |
| 2026-07-24 | 5411.00 | 5479.00 | 5396.00 | 5439.00 | -0.09% | 159,600 |
| 2026-07-23 | 5430.00 | 5448.00 | 5410.00 | 5444.00 | -0.11% | 132,300 |
| 2026-07-22 | 5437.00 | 5470.00 | 5416.00 | 5450.00 | -0.86% | 197,500 |
| 2026-07-21 | 5570.00 | 5578.00 | 5448.00 | 5497.00 | -0.54% | 244,900 |
| 2026-07-17 | 5562.00 | 5612.00 | 5500.00 | 5527.00 | +0.14% | 161,300 |
| 2026-07-16 | 5550.00 | 5568.00 | 5519.00 | 5519.00 | -0.13% | 153,800 |
| 2026-07-15 | 5625.00 | 5629.00 | 5517.00 | 5526.00 | -0.77% | 155,000 |
| 2026-07-14 | 5631.00 | 5650.00 | 5555.00 | 5569.00 | +0.69% | 157,800 |
| 2026-07-13 | 5580.00 | 5580.00 | 5530.00 | 5531.00 | -0.25% | 120,800 |
| 2026-07-10 | 5681.00 | 5681.00 | 5535.00 | 5545.00 | -2.57% | 180,100 |
| 2026-07-09 | 5696.00 | 5709.00 | 5668.00 | 5691.00 | -0.63% | 164,300 |
| 2026-07-08 | 5708.00 | 5752.00 | 5673.00 | 5727.00 | +0.21% | 211,100 |
| 2026-07-07 | 5667.00 | 5729.00 | 5622.00 | 5715.00 | +1.15% | 182,100 |
| 2026-07-06 | 5553.00 | 5680.00 | 5553.00 | 5650.00 | +1.27% | 190,600 |
| 2026-07-03 | 5579.00 | 5651.00 | 5500.00 | 5579.00 | +1.34% | 179,100 |
| 2026-07-02 | 5502.00 | 5582.00 | 5484.00 | 5505.00 | +1.44% | 221,600 |
| 2026-07-01 | 5446.00 | 5446.00 | 5400.00 | 5427.00 | -0.42% | 167,000 |
| 2026-06-30 | 5545.00 | 5552.00 | 5421.00 | 5450.00 | -1.70% | 226,600 |
| 2026-06-29 | 5540.00 | 5630.00 | 5515.00 | 5544.00 | -0.65% | 412,400 |
| 2026-06-26 | 5564.00 | 5606.00 | 5539.00 | 5580.00 | +0.65% | 916,600 |
| 2026-06-25 | 5464.00 | 5600.00 | 5444.00 | 5544.00 | +2.25% | 584,800 |
| 2026-06-24 | 5370.00 | 5448.00 | 5368.00 | 5422.00 | +0.97% | 327,300 |
| 2026-06-23 | 5368.00 | 5414.00 | 5334.00 | 5370.00 | +0.56% | 264,900 |
| 2026-06-22 | 5318.00 | 5358.00 | 5302.00 | 5340.00 | +0.75% | 304,800 |
| 2026-06-19 | 5283.00 | 5324.00 | 5276.00 | 5300.00 | +0.32% | 239,200 |
| 2026-06-18 | 5340.00 | 5343.00 | 5279.00 | 5283.00 | -1.71% | 343,300 |
| 2026-06-17 | 5406.00 | 5436.00 | 5374.00 | 5375.00 | -0.37% | 183,500 |
| 2026-06-16 | 5458.00 | 5460.00 | 5338.00 | 5395.00 | -1.34% | 362,800 |
| 2026-06-15 | 5513.00 | 5564.00 | 5468.00 | 5468.00 | -0.96% | 259,300 |
| 2026-06-12 | 5555.00 | 5585.00 | 5479.00 | 5521.00 | -0.52% | 253,800 |
| 2026-06-11 | 5514.00 | 5580.00 | 5496.00 | 5550.00 | +0.25% | 207,400 |
| 2026-06-10 | 5572.00 | 5589.00 | 5503.00 | 5536.00 | +0.58% | 253,300 |
| 2026-06-09 | 5658.00 | 5660.00 | 5491.00 | 5504.00 | -2.43% | 325,100 |
| 2026-06-08 | 5600.00 | 5684.00 | 5597.00 | 5641.00 | +1.15% | 225,400 |
| 2026-06-05 | 5640.00 | 5683.00 | 5556.00 | 5577.00 | -0.89% | 215,000 |
| 2026-06-04 | 5645.00 | 5695.00 | 5625.00 | 5627.00 | -0.93% | 134,300 |
| 2026-06-03 | 5699.00 | 5701.00 | 5622.00 | 5680.00 | +0.32% | 222,900 |
| 2026-06-02 | 5750.00 | 5750.00 | 5631.00 | 5662.00 | -2.55% | 254,100 |
| 2026-06-01 | 5809.00 | 5835.00 | 5765.00 | 5810.00 | -0.72% | 229,700 |
| 2026-05-29 | 5820.00 | 5907.00 | 5804.00 | 5852.00 | +0.34% | 312,000 |
| 2026-05-28 | 5822.00 | 5868.00 | 5806.00 | 5832.00 | +0.85% | 154,000 |
| 2026-05-27 | 5714.00 | 5783.00 | 5714.00 | 5783.00 | +1.21% | 233,800 |
| 2026-05-26 | 5810.00 | 5825.00 | 5714.00 | 5714.00 | -2.04% | 195,000 |
| 2026-05-25 | 5831.00 | 5849.00 | 5793.00 | 5833.00 | -0.38% | 159,800 |
| 2026-05-22 | 5825.00 | 5873.00 | 5820.00 | 5855.00 | +0.22% | 130,900 |
| 2026-05-21 | 5925.00 | 5941.00 | 5840.00 | 5842.00 | -1.40% | 169,300 |
| 2026-05-20 | 5968.00 | 5975.00 | 5884.00 | 5925.00 | -0.62% | 145,500 |
| 2026-05-19 | 5880.00 | 5966.00 | 5858.00 | 5962.00 | +2.37% | 222,000 |
| 2026-05-18 | 5810.00 | 5860.00 | 5790.00 | 5824.00 | +0.05% | 134,200 |
| 2026-05-15 | 5800.00 | 5862.00 | 5780.00 | 5821.00 | -0.12% | 148,000 |
| 2026-05-14 | 5886.00 | 5886.00 | 5804.00 | 5828.00 | +0.07% | 121,600 |
| 2026-05-13 | 5849.00 | 5930.00 | 5810.00 | 5824.00 | -0.43% | 197,100 |
| 2026-05-12 | 5814.00 | 5885.00 | 5789.00 | 5849.00 | +0.67% | 204,400 |
| 2026-05-11 | 5805.00 | 5875.00 | 5730.00 | 5810.00 | -1.61% | 364,000 |
| 2026-05-08 | 5821.00 | 5917.00 | 5804.00 | 5905.00 | +1.44% | 302,700 |
| 2026-05-07 | 5800.00 | 5853.00 | 5784.00 | 5821.00 | +0.24% | 341,600 |
| 2026-05-01 | 5810.00 | 5846.00 | 5770.00 | 5807.00 | +0.09% | 169,900 |
| 2026-04-30 | 5831.00 | 5877.00 | 5798.00 | 5802.00 | -0.89% | 210,400 |
| 2026-04-28 | 5820.00 | 5858.00 | 5786.00 | 5854.00 | +1.19% | 213,600 |
| 2026-04-27 | 5735.00 | 5824.00 | 5725.00 | 5785.00 | +0.64% | 177,700 |
| 2026-04-24 | 5761.00 | 5785.00 | 5707.00 | 5748.00 | -0.52% | 134,400 |
| 2026-04-23 | 5785.00 | 5830.00 | 5752.00 | 5778.00 | -0.94% | 233,900 |
| 2026-04-22 | 5842.00 | 5871.00 | 5801.00 | 5833.00 | -0.15% | 129,900 |
| 2026-04-21 | 5899.00 | 5940.00 | 5842.00 | 5842.00 | -0.97% | 138,900 |
| 2026-04-20 | 5929.00 | 5953.00 | 5851.00 | 5899.00 | -0.44% | 158,100 |
| 2026-04-17 | 5927.00 | 5985.00 | 5924.00 | 5925.00 | -0.03% | 174,300 |
| 2026-04-16 | 5900.00 | 5957.00 | 5888.00 | 5927.00 | +0.85% | 207,100 |
| 2026-04-15 | 5873.00 | 5934.00 | 5859.00 | 5877.00 | -0.71% | 153,700 |
| 2026-04-14 | 5911.00 | 5930.00 | 5881.00 | 5919.00 | +0.03% | 110,800 |
| 2026-04-13 | 5886.00 | 5917.00 | 5882.00 | 5917.00 | +0.10% | 139,800 |
| 2026-04-10 | 5960.00 | 6011.00 | 5888.00 | 5911.00 | -0.59% | 199,600 |
| 2026-04-09 | 6006.00 | 6039.00 | 5921.00 | 5946.00 | -1.56% | 215,500 |
| 2026-04-08 | 6139.00 | 6140.00 | 6003.00 | 6040.00 | -0.84% | 292,500 |
| 2026-04-07 | 6127.00 | 6136.00 | 6053.00 | 6091.00 | -0.43% | 169,200 |
| 2026-04-06 | 6127.00 | 6140.00 | 6063.00 | 6117.00 | +0.72% | 155,700 |
| 2026-04-03 | 6000.00 | 6073.00 | 5981.00 | 6073.00 | +0.80% | 169,300 |
| 2026-04-02 | 6031.00 | 6090.00 | 5989.00 | 6025.00 | -0.07% | 175,000 |
| 2026-04-01 | 5932.00 | 6045.00 | 5899.00 | 6029.00 | +2.31% | 274,900 |
| 2026-03-31 | 5880.00 | 5946.00 | 5875.00 | 5893.00 | +0.41% | 206,000 |
| 2026-03-30 | 5769.00 | 5878.00 | 5737.00 | 5869.00 | +0.22% | 234,600 |
| 2026-03-27 | 5766.00 | 5856.00 | 5746.00 | 5856.00 | +1.83% | 221,600 |
| 2026-03-26 | 5741.00 | 5762.00 | 5697.00 | 5751.00 | -0.26% | 208,800 |
| 2026-03-25 | 5755.00 | 5799.00 | 5742.00 | 5766.00 | +1.28% | 227,900 |
| 2026-03-24 | 5649.00 | 5721.00 | 5640.00 | 5693.00 | +1.50% | 229,700 |
| 2026-03-23 | 5561.00 | 5628.00 | 5548.00 | 5609.00 | +0.30% | 240,500 |
| 2026-03-19 | 5657.00 | 5694.00 | 5580.00 | 5592.00 | -2.48% | 250,800 |
| 2026-03-18 | 5683.00 | 5736.00 | 5683.00 | 5734.00 | +0.76% | 159,500 |
| 2026-03-17 | 5635.00 | 5739.00 | 5635.00 | 5691.00 | +1.05% | 120,300 |
| 2026-03-16 | 5638.00 | 5706.00 | 5630.00 | 5632.00 | -0.09% | 171,900 |
| 2026-03-13 | 5580.00 | 5650.00 | 5538.00 | 5637.00 | +1.51% | 183,800 |
| 2026-03-12 | 5589.00 | 5602.00 | 5520.00 | 5553.00 | -1.72% | 189,200 |
| 2026-03-11 | 5631.00 | 5682.00 | 5630.00 | 5650.00 | +0.71% | 110,300 |
| 2026-03-10 | 5700.00 | 5700.00 | 5591.00 | 5610.00 | -0.39% | 206,100 |
| 2026-03-09 | 5550.00 | 5650.00 | 5534.00 | 5632.00 | +0.32% | 253,900 |
| 2026-03-06 | 5600.00 | 5649.00 | 5559.00 | 5614.00 | -0.41% | 180,000 |
| 2026-03-05 | 5700.00 | 5725.00 | 5585.00 | 5637.00 | +0.66% | 204,700 |
| 2026-03-04 | 5558.00 | 5658.00 | 5486.00 | 5600.00 | -1.03% | 272,800 |
| 2026-03-03 | 5770.00 | 5778.00 | 5633.00 | 5658.00 | -2.67% | 273,000 |
| 2026-03-02 | 5804.00 | 5826.00 | 5765.00 | 5813.00 | -0.29% | 165,100 |
| 2026-02-27 | 5771.00 | 5839.00 | 5762.00 | 5830.00 | +1.29% | 222,300 |
| 2026-02-26 | 5700.00 | 5788.00 | 5692.00 | 5756.00 | +0.52% | 166,500 |
| 2026-02-25 | 5775.00 | 5775.00 | 5706.00 | 5726.00 | +0.05% | 135,100 |
| 2026-02-24 | 5700.00 | 5754.00 | 5640.00 | 5723.00 | +1.56% | 165,800 |
| 2026-02-20 | 5666.00 | 5668.00 | 5618.00 | 5635.00 | -1.30% | 175,800 |
| 2026-02-19 | 5770.00 | 5770.00 | 5635.00 | 5709.00 | -0.75% | 194,400 |
| 2026-02-18 | 5679.00 | 5776.00 | 5617.00 | 5752.00 | +1.84% | 283,700 |
| 2026-02-17 | 5565.00 | 5648.00 | 5530.00 | 5648.00 | +2.00% | 227,100 |
| 2026-02-16 | 5511.00 | 5595.00 | 5489.00 | 5537.00 | +0.56% | 229,200 |
| 2026-02-13 | 5492.00 | 5510.00 | 5374.00 | 5506.00 | +0.25% | 335,400 |
| 2026-02-12 | 5350.00 | 5539.00 | 5307.00 | 5492.00 | +1.38% | 498,600 |
| 2026-02-10 | 5365.00 | 5429.00 | 5315.00 | 5417.00 | +1.82% | 287,200 |
| 2026-02-09 | 5341.00 | 5366.00 | 5316.00 | 5320.00 | +0.43% | 204,600 |
| 2026-02-06 | 5380.00 | 5389.00 | 5297.00 | 5297.00 | -1.91% | 222,900 |
| 2026-02-05 | 5403.00 | 5481.00 | 5382.00 | 5400.00 | +2.25% | 233,900 |
| 2026-02-04 | 5364.00 | 5376.00 | 5251.00 | 5281.00 | -1.89% | 373,000 |
| 2026-02-03 | 5383.00 | 5418.00 | 5365.00 | 5383.00 | +0.00% | 134,400 |
| 2026-02-02 | 5440.00 | 5463.00 | 5378.00 | 5383.00 | -0.44% | 205,700 |
| 2026-01-30 | 5389.00 | 5424.00 | 5372.00 | 5407.00 | +0.39% | 139,900 |
| 2026-01-29 | 5410.00 | 5415.00 | 5372.00 | 5386.00 | -1.34% | 160,300 |
| 2026-01-28 | 5459.00 | 5487.00 | 5431.00 | 5459.00 | -0.55% | 160,700 |
| 2026-01-27 | 5425.00 | 5521.00 | 5413.00 | 5489.00 | +0.64% | 220,100 |
| 2026-01-26 | 5509.00 | 5520.00 | 5450.00 | 5454.00 | -1.00% | 161,000 |
| 2026-01-23 | 5487.00 | 5530.00 | 5467.00 | 5509.00 | +0.40% | 173,300 |
| 2026-01-22 | 5445.00 | 5544.00 | 5445.00 | 5487.00 | +0.77% | 211,500 |
| 2026-01-21 | 5470.00 | 5470.00 | 5413.00 | 5445.00 | -0.86% | 163,500 |
| 2026-01-20 | 5470.00 | 5520.00 | 5457.00 | 5492.00 | +0.42% | 214,300 |
| 2026-01-19 | 5380.00 | 5480.00 | 5323.00 | 5469.00 | +0.90% | 291,900 |
| 2026-01-16 | 5458.00 | 5494.00 | 5410.00 | 5420.00 | -1.17% | 201,700 |
| 2026-01-15 | 5432.00 | 5492.00 | 5420.00 | 5484.00 | +1.56% | 174,300 |
| 2026-01-14 | 5420.00 | 5488.00 | 5400.00 | 5400.00 | -0.61% | 129,900 |
| 2026-01-13 | 5492.00 | 5518.00 | 5401.00 | 5433.00 | -1.00% | 301,400 |
| 2026-01-09 | 5505.00 | 5555.00 | 5482.00 | 5488.00 | +0.02% | 198,800 |
| 2026-01-08 | 5465.00 | 5503.00 | 5446.00 | 5487.00 | +0.26% | 222,100 |
| 2026-01-07 | 5408.00 | 5518.00 | 5387.00 | 5473.00 | +0.15% | 300,500 |
| 2026-01-06 | 5351.00 | 5497.00 | 5349.00 | 5465.00 | +2.25% | 277,200 |
| 2026-01-05 | 5380.00 | 5415.00 | 5326.00 | 5345.00 | -1.53% | 316,100 |
| 2025-12-30 | 5382.00 | 5495.00 | 5373.00 | 5428.00 | -0.64% | 449,700 |
| 2025-12-29 | 5429.00 | 5488.00 | 5394.00 | 5463.00 | +2.04% | 633,300 |
| 2025-12-26 | 5362.00 | 5374.00 | 5317.00 | 5354.00 | +0.30% | 710,700 |
| 2025-12-25 | 5339.00 | 5339.00 | 5275.00 | 5338.00 | +1.31% | 396,600 |
| 2025-12-24 | 5298.00 | 5308.00 | 5269.00 | 5269.00 | -0.55% | 219,100 |
| 2025-12-23 | 5260.00 | 5308.00 | 5256.00 | 5298.00 | +0.90% | 262,800 |
| 2025-12-22 | 5261.00 | 5271.00 | 5234.00 | 5251.00 | -0.17% | 295,300 |
| 2025-12-19 | 5248.00 | 5295.00 | 5245.00 | 5260.00 | -0.13% | 268,900 |
| 2025-12-18 | 5282.00 | 5298.00 | 5260.00 | 5267.00 | +0.23% | 195,100 |
| 2025-12-17 | 5258.00 | 5263.00 | 5207.00 | 5255.00 | -0.11% | 204,900 |
| 2025-12-16 | 5260.00 | 5295.00 | 5260.00 | 5261.00 | -0.11% | 205,800 |
| 2025-12-15 | 5268.00 | 5292.00 | 5260.00 | 5267.00 | +0.36% | 206,200 |
| 2025-12-12 | 5209.00 | 5259.00 | 5209.00 | 5248.00 | +0.90% | 245,600 |
| 2025-12-11 | 5290.00 | 5298.00 | 5201.00 | 5201.00 | -1.48% | 205,100 |
| 2025-12-10 | 5318.00 | 5347.00 | 5273.00 | 5279.00 | -0.21% | 157,400 |
| 2025-12-09 | 5309.00 | 5320.00 | 5246.00 | 5290.00 | +0.38% | 197,600 |
| 2025-12-08 | 5267.00 | 5298.00 | 5236.00 | 5270.00 | +0.82% | 184,900 |
| 2025-12-05 | 5260.00 | 5290.00 | 5225.00 | 5227.00 | -0.49% | 223,300 |
| 2025-12-04 | 5231.00 | 5253.00 | 5212.00 | 5253.00 | +0.92% | 177,800 |
| 2025-12-03 | 5222.00 | 5243.00 | 5201.00 | 5205.00 | -0.48% | 164,800 |
| 2025-12-02 | 5232.00 | 5246.00 | 5202.00 | 5230.00 | +0.06% | 116,500 |
| 2025-12-01 | 5210.00 | 5285.00 | 5201.00 | 5227.00 | +0.13% | 218,400 |
| 2025-11-28 | 5251.00 | 5256.00 | 5218.00 | 5220.00 | -0.61% | 146,900 |
| 2025-11-27 | 5205.00 | 5263.00 | 5203.00 | 5252.00 | +1.02% | 189,500 |
| 2025-11-26 | 5240.00 | 5260.00 | 5186.00 | 5199.00 | -0.61% | 290,400 |
| 2025-11-25 | 5351.00 | 5356.00 | 5231.00 | 5231.00 | -2.55% | 248,200 |
| 2025-11-21 | 5315.00 | 5408.00 | 5306.00 | 5368.00 | +1.74% | 229,000 |
| 2025-11-20 | 5280.00 | 5338.00 | 5265.00 | 5276.00 | -0.55% | 169,000 |
| 2025-11-19 | 5304.00 | 5350.00 | 5296.00 | 5305.00 | +0.17% | 141,500 |
| 2025-11-18 | 5296.00 | 5354.00 | 5292.00 | 5296.00 | +0.06% | 345,800 |
| 2025-11-17 | 5410.00 | 5434.00 | 5282.00 | 5293.00 | -2.86% | 298,300 |
| 2025-11-14 | 5455.00 | 5493.00 | 5423.00 | 5449.00 | -0.80% | 173,900 |
| 2025-11-13 | 5455.00 | 5515.00 | 5395.00 | 5493.00 | +0.96% | 251,600 |
| 2025-11-12 | 5403.00 | 5572.00 | 5395.00 | 5441.00 | +1.85% | 553,100 |
| 2025-11-11 | 5343.00 | 5363.00 | 5275.00 | 5342.00 | +0.21% | 346,800 |
| 2025-11-10 | 5345.00 | 5353.00 | 5316.00 | 5331.00 | +0.13% | 212,300 |
| 2025-11-07 | 5233.00 | 5359.00 | 5233.00 | 5324.00 | +2.15% | 253,500 |
| 2025-11-06 | 5270.00 | 5281.00 | 5211.00 | 5212.00 | -1.12% | 181,900 |
| 2025-11-05 | 5242.00 | 5277.00 | 5209.00 | 5271.00 | +0.98% | 261,600 |
| 2025-11-04 | 5156.00 | 5239.00 | 5135.00 | 5220.00 | +1.85% | 322,700 |
| 2025-10-31 | 5100.00 | 5133.00 | 5080.00 | 5125.00 | +0.61% | 260,400 |
| 2025-10-30 | 5038.00 | 5110.00 | 5030.00 | 5094.00 | +0.28% | 348,600 |
| 2025-10-29 | 5233.00 | 5243.00 | 5080.00 | 5080.00 | -3.29% | 422,300 |
| 2025-10-28 | 5237.00 | 5280.00 | 5222.00 | 5253.00 | -0.57% | 231,800 |
| 2025-10-27 | 5260.00 | 5305.00 | 5255.00 | 5283.00 | +0.65% | 205,900 |
| 2025-10-24 | 5300.00 | 5311.00 | 5243.00 | 5249.00 | -1.19% | 175,000 |
| 2025-10-23 | 5334.00 | 5341.00 | 5307.00 | 5312.00 | -0.19% | 121,800 |
| 2025-10-22 | 5333.00 | 5370.00 | 5290.00 | 5322.00 | +0.21% | 313,700 |
| 2025-10-21 | 5221.00 | 5311.00 | 5221.00 | 5311.00 | +1.20% | 220,100 |
| 2025-10-20 | 5212.00 | 5254.00 | 5193.00 | 5248.00 | +1.76% | 224,400 |
| 2025-10-17 | 5121.00 | 5171.00 | 5121.00 | 5157.00 | +0.70% | 219,700 |
| 2025-10-16 | 5169.00 | 5205.00 | 5121.00 | 5121.00 | -1.06% | 244,700 |
| 2025-10-15 | 5201.00 | 5228.00 | 5176.00 | 5176.00 | -0.35% | 266,600 |
| 2025-10-14 | 5200.00 | 5243.00 | 5166.00 | 5194.00 | -0.61% | 289,600 |
| 2025-10-10 | 5276.00 | 5280.00 | 5206.00 | 5226.00 | -0.80% | 234,700 |
| 2025-10-09 | 5248.00 | 5270.00 | 5220.00 | 5268.00 | +0.13% | 278,400 |
| 2025-10-08 | 5311.00 | 5348.00 | 5261.00 | 5261.00 | -1.11% | 246,600 |
| 2025-10-07 | 5344.00 | 5383.00 | 5311.00 | 5320.00 | -1.21% | 208,900 |
| 2025-10-06 | 5420.00 | 5425.00 | 5363.00 | 5385.00 | +0.43% | 245,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Sep (+10.00%). Schwächster Monat: Okt (-3.47%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von KOBAYASHI PHARMACEUTICAL CO.,LTD. (4967.T)?
7283.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 4967.T?
7388.00 im Hoch und 5030.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von KOBAYASHI PHARMACEUTICAL CO.,LTD.?
Historisch war der stärkste Kalendermonat von 4967.T der Sep (Durchschnitt +10.00%), der schwächste der Okt (Durchschnitt -3.47%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.