|
Market Closed -
Japan Exchange
05:30:00 29/10/26 pm AEDT
|
5-day change | 1st Jan Change | ||
| 7,004.00 JPY | +0.37% |
|
-2.04% | +29.03% |
| 25/09 | Kobayashi Pharmaceutical Says No Decision Made on Potential Take-Private Deal by NSSK, CVC Capital Partners | MT |
| 25/09 | Kobayashi Reportedly in ¥500 Billion Buyout Talks After Red-Yeast Case | CI |
Stock exchange
Japan Exchange
4967 7,004.00 ¥
+0.37%
2.01B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4967 | 7,004.00JPY | +0.37% | 2.01B ¥ | ||
OTC Markets
| KBYPF | 39.47USD | +15.92% | 11.84K $ | |
|
Deutsche Boerse AG
| KOY | 38.80EUR | +0.52% | 0 € | |
|
Boerse Muenchen
| KOY | 40.40EUR | 0.00% | 0 € | |
|
Tradegate
| KOY | 40.00EUR | -2.91% | 0 € | |
|
Börse Stuttgart
| KOY | 39.20EUR | 0.00% | 0 € |
Quotes 5-day view: Kobayashi Pharmaceutical Co., Ltd.
Delayed Quote Japan Exchange
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | JPY 7,150.00 | JPY 7,128.00 | JPY 7,170.00 | JPY 7,099.00 | JPY 6,978.00 |
| Volume | 183,500 | 194,700 | 135,300 | 146,400 | 238,000 |
| Change | -1.24% | -0.31% | +0.59% | -0.99% | -1.70% |
| Opening | JPY 7,244.00 | JPY 7,230.00 | JPY 7,130.00 | JPY 7,170.00 | JPY 7,077.00 |
| High | JPY 7,249.00 | JPY 7,305.00 | JPY 7,180.00 | JPY 7,172.00 | JPY 7,077.00 |
| Low | JPY 7,150.00 | JPY 7,128.00 | JPY 7,110.00 | JPY 7,099.00 | JPY 6,923.00 |
Performance
| 1 day | +0.37% | ||
| 1 week | -2.04% | ||
| Current month | +0.85% | ||
| 1 month | +2.26% | ||
| 3 months | +19.24% | ||
| 6 months | +20.72% | ||
| Current year | +29.03% | ||
| 1 year | +37.87% | ||
| 3 years | +14.97% | ||
| 5 years | -23.12% | ||
| 10 years | +27.58% |
Volumes
marketsDaily volume
287,300
Estimated daily volume
287,300
Avg. Volume 20 sessions
243,593
Daily volume ratio
1.18
Avg. Volume 20 sessions JPY
1,706,125,372
Avg. Volume 20 sessions USD
10,801,479.73
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)
518,734,897,260
Market Cap (USD)
3,278,650,056
Net sales (JPY)
165,742,000,000
Net sales (USD)
1,047,567,882
Number of employees
3,731
Sales / Employee (JPY)
44,422,943
Sales / Employee (USD)
280,774
Free-Float
64.44%
Free-Float capitalization (JPY)
350,962,054,771
Free-Float capitalization (USD)
2,218,246,288
Average Daily Capital Traded
0.33%
Indicators
Moving average 5 days
7,105
Moving average 20 days
7,153.15
Moving average 50 days
6,355.96
Moving average 100 days
5,946.78
Price spread / (MMA5)
+1.44%
Price spread / (MMA20)
+2.13%
Price spread / (MMA50)
-9.25%
Price spread / (MMA100)
-15.09%
STIM
RSI 9 days
42.62
RSI 14 days
55.15
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.37% | -2.04% | +37.87% | +14.97% | 3.28B | |
| -0.61% | +0.91% | +4.55% | +7.54% | 367B | |
| +0.89% | +3.51% | +16.07% | +9.04% | 251B | |
| +1.24% | -2.30% | -6.27% | +11.87% | 137B | |
| -0.52% | -1.83% | +18.86% | +27.72% | 73.09B | |
| +1.47% | +0.54% | +27.95% | - | 52.06B | |
| +2.45% | +1.77% | -25.22% | -24.94% | 44.8B | |
| +0.89% | +5.45% | +10.68% | -12.22% | 39.55B | |
| -0.51% | +1.52% | +33.22% | +6.15% | 37.13B | |
| -0.64% | +1.65% | -10.16% | -7.24% | 36.05B | |
| Average | +0.51% | +1.23% | +10.76% | +3.65% | 104.15B | |
| Weighted average by Cap. | +0.31% | +1.72% | +7.65% | +7.19% |
Historical Quotes: Kobayashi Pharmaceutical Co., Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
87ee81373f943cbdcc247137b0.OT7WDd7ZHcF7fb8a4x3um8LmzBr3aoHDFv8tEpG4iMY.SwywWomQUJMqCO4qsFK3wvGzgmrEKfagO8tpYKKM36xXRpt8ueAp9TEs2A
| Date | Price | Volume | Total |
|---|---|---|---|
| 05:30:00 pm | 7,004.00 | 171,400 | 287,300 |
| 05:24:34 pm | 6,997.00 | 100 | 115,900 |
| 05:24:34 pm | 6,997.00 | 100 | 115,800 |
| 05:24:33 pm | 6,996.00 | 100 | 115,700 |
| 05:24:30 pm | 6,995.00 | 100 | 115,600 |
| 05:24:26 pm | 6,990.00 | 100 | 115,500 |
| 05:24:26 pm | 6,990.00 | 100 | 115,400 |
| 05:24:26 pm | 6,991.00 | 100 | 115,300 |
| 05:24:09 pm | 6,997.00 | 100 | 115,200 |
| 05:24:07 pm | 6,997.00 | 100 | 115,100 |
Price Extremes
| 1 week | 6,906 |  | 7,305 |
| 1 month | 6,808 | | 7,388 |
| Current year | 5,251 | | 7,388 |
| 1 year | 5,030 | | 7,388 |
| 3 years | 4,700 | | 7,388 |
| 5 years | 4,700 | | 10,470 |
| 10 years | 4,700 | | 13,120 |
Monthly variations
Annual variations
| 2026 | +28.56% | ||
| 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
