|
Market Closed -
Japan Exchange
09:30:00 06/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 7,029.00 JPY | -0.42% |
|
+2.63% | +29.50% |
| 09-25 | Kobayashi Pharmaceutical Says No Decision Made on Potential Take-Private Deal by NSSK, CVC Capital Partners | MT |
| 09-24 | Kobayashi Reportedly in ¥500 Billion Buyout Talks After Red-Yeast Case | CI |
Stock exchange
Japan Exchange
4967 7,029.00 ¥
-0.42%
1.5B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4967 | 7,029.00JPY | -0.42% | 1.5B ¥ | ||
OTC Markets
| KBYPF | 39.47USD | +15.92% | 11.84K $ | |
|
Tradegate
| KOY | 40.20EUR | +1.01% | 40.2 € | |
|
Deutsche Boerse AG
| KOY | 38.60EUR | -1.03% | 0 € | |
|
Boerse Muenchen
| KOY | 39.40EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| KOY | 39.00EUR | -0.51% | 0 € |
Quotes 5-day view: Kobayashi Pharmaceutical Co., Ltd.
Delayed Quote Japan Exchange
| 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | 05/10/2026 | |
|---|---|---|---|---|---|
| Last | ¥6,849.00 | ¥6,945.00 | ¥6,989.00 | ¥7,107.00 | ¥7,059.00 |
| Volume | 509,300 | 459,900 | 401,100 | 580,800 | 310,000 |
| Change | -1.03% | +1.40% | +0.63% | +1.69% | -0.68% |
| Opening | ¥6,850.00 | ¥6,849.00 | ¥6,934.00 | ¥6,988.00 | ¥7,057.00 |
| High | ¥6,855.00 | ¥6,945.00 | ¥7,014.00 | ¥7,222.00 | ¥7,124.00 |
| Low | ¥6,708.00 | ¥6,808.00 | ¥6,886.00 | ¥6,933.00 | ¥7,001.00 |
Performance
| 1 day | -0.42% | ||
| 1 week | +2.63% | ||
| Current month | +1.21% | ||
| 1 month | +24.32% | ||
| 3 months | +24.41% | ||
| 6 months | +14.91% | ||
| Current year | +29.50% | ||
| 1 year | +30.53% | ||
| 3 years | +4.47% | ||
| 5 years | -19.76% | ||
| 10 years | +31.38% |
Volumes
marketsDaily volume
213,600
Estimated daily volume
213,600
Avg. Volume 20 sessions
410,883
Daily volume ratio
0.52
Avg. Volume 20 sessions JPY
2,888,096,607
Avg. Volume 20 sessions USD
18,249,882.46
Record volume 1
37,761,800
Record volume 2
14,543,000
Record volume 3
13,737,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
524,756,325,623
Market Cap (USD)
3,321,305,630
Net sales (JPY)
165,742,000,000
Net sales (USD)
1,049,019,918
Number of employees
3,731
Sales / Employee (JPY)
44,422,943
Sales / Employee (USD)
281,163
Free-Float
64.44%
Free-Float capitalization (JPY)
355,035,990,961
Free-Float capitalization (USD)
2,247,105,900
Average Daily Capital Traded
0.55%
Indicators
Moving average 5 days
6,989.8
Moving average 20 days
6,198.5
Moving average 50 days
5,840
Moving average 100 days
5,729.39
Price spread / (MMA5)
-0.56%
Price spread / (MMA20)
-11.82%
Price spread / (MMA50)
-16.92%
Price spread / (MMA100)
-18.49%
STIM
RSI 9 days
84.26
RSI 14 days
81.6
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.42% | +2.63% | +30.53% | +4.47% | 3.32B | |
| +0.71% | -2.07% | -4.16% | +1.49% | 339B | |
| +0.88% | -0.96% | +0.83% | -4.34% | 223B | |
| +1.20% | -1.59% | -6.91% | +2.85% | 128B | |
| +2.29% | -0.38% | +10.50% | +24.43% | 68.71B | |
| +1.27% | -1.60% | +14.77% | - | 45.3B | |
| +2.92% | +1.51% | -25.56% | -24.30% | 44.85B | |
| +1.45% | -2.38% | +6.00% | -34.01% | 33.76B | |
| +1.10% | -2.74% | +9.99% | -11.99% | 33.4B | |
| +1.11% | -3.40% | -22.17% | -19.48% | 31.73B | |
| Average | +1.26% | -1.97% | +1.38% | -6.77% | 95.1B | |
| Weighted average by Cap. | +1.13% | -2.43% | -2.03% | -1.83% |
Historical Quotes: Kobayashi Pharmaceutical Co., Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2119c995a24c548de629e73.tiuJDx_2Vad6j_QpG1vXG4cy2TVj66w5esF3EJAwRt0.41Lvdiy1LeoqvKdGSHa7dMxr6kAzndZLNowOQ-Z0Prb_b7tXW74RxDS9uQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:30:00 | 7,029.00 | 63,000 | 213,600 |
| 09:24:58 | 7,015.00 | 100 | 150,600 |
| 09:24:17 | 7,008.00 | 100 | 150,500 |
| 09:24:17 | 7,009.00 | 200 | 150,400 |
| 09:24:02 | 7,013.00 | 100 | 150,200 |
| 09:24:00 | 7,012.00 | 100 | 150,100 |
| 09:24:00 | 7,008.00 | 100 | 150,000 |
| 09:23:50 | 7,010.00 | 100 | 149,900 |
| 09:23:31 | 7,010.00 | 100 | 149,800 |
| 09:23:19 | 7,010.00 | 100 | 149,700 |
Price Extremes
| 1 week | 6,808 |  | 7,222 |
| 1 month | 5,643 | | 7,222 |
| Current year | 5,251 | | 7,222 |
| 1 year | 5,030 | | 7,222 |
| 3 years | 4,700 | | 7,222 |
| 5 years | 4,700 | | 10,470 |
| 10 years | 4,700 | | 13,120 |
Monthly variations
Annual variations
| 2026 | +30.05% | ||
| 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
