|
Delayed
Japan Exchange
12:00:00 28/10/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 6,978.00 JPY | -1.70% |
|
-3.62% | +28.56% |
| 25/09 | Kobayashi Pharmaceutical Says No Decision Made on Potential Take-Private Deal by NSSK, CVC Capital Partners | MT |
| 24/09 | Kobayashi Reportedly in ¥500 Billion Buyout Talks After Red-Yeast Case | CI |
Stock exchange
Japan Exchange
4967 6,978.00 ¥
-1.70%
166.08Cr
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4967 | 6,978.00JPY | -1.70% | 166.08Cr ¥ | ||
OTC Markets
| KBYPF | 39.47USD | +15.92% | 11.84T $ | |
|
Deutsche Boerse AG
| KOY | 38.60EUR | -2.53% | 0 € | |
|
Boerse Muenchen
| KOY | 40.40EUR | 0.00% | 0 € | |
|
Tradegate
| KOY | 41.20EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| KOY | 39.40EUR | -2.96% | 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 | JP¥7,150.00 | JP¥7,128.00 | JP¥7,170.00 | JP¥7,099.00 | JP¥6,978.00 |
| Volume | 1,83,500 | 1,94,700 | 1,35,300 | 1,46,400 | 2,38,000 |
| Change | -1.24% | -0.31% | +0.59% | -0.99% | -1.70% |
| Opening | JP¥7,244.00 | JP¥7,230.00 | JP¥7,130.00 | JP¥7,170.00 | JP¥7,077.00 |
| High | JP¥7,249.00 | JP¥7,305.00 | JP¥7,180.00 | JP¥7,172.00 | JP¥7,077.00 |
| Low | JP¥7,150.00 | JP¥7,128.00 | JP¥7,110.00 | JP¥7,099.00 | JP¥6,923.00 |
Performance
| 1 day | -1.70% | ||
| 1 week | -3.62% | ||
| Current month | +0.48% | ||
| 1 month | +0.84% | ||
| 3 months | +23.53% | ||
| 6 months | +19.20% | ||
| Current year | +28.56% | ||
| 1 year | +32.84% | ||
| 3 years | +14.54% | ||
| 5 years | -20.52% | ||
| 10 years | +28.75% |
Volumes
marketsDaily volume
2,38,000
Estimated daily volume
2,77,870
Avg. Volume 20 sessions
2,48,750
Daily volume ratio
1.12
Avg. Volume 20 sessions JPY
1,73,57,77,500
Avg. Volume 20 sessions USD
1,09,84,000.02
Record volume 1
3,77,61,800
Record volume 2
1,45,43,000
Record volume 3
1,37,37,800
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
5,27,72,98,70,532
Market Cap (USD)
3,34,25,37,642
Net sales (JPY)
1,65,74,20,00,000
Net sales (USD)
1,04,97,77,367
Number of employees
3,731
Sales / Employee (JPY)
4,44,22,943
Sales / Employee (USD)
2,81,366
Free-Float
64.44%
Free-Float capitalization (JPY)
3,57,04,78,11,328
Free-Float capitalization (USD)
2,26,14,70,908
Average Daily Capital Traded
0.33%
Indicators
Moving average 5 days
7,157.4
Moving average 20 days
7,146.7
Moving average 50 days
6,327.8
Moving average 100 days
5,933.62
Price spread / (MMA5)
+2.57%
Price spread / (MMA20)
+2.42%
Price spread / (MMA50)
-9.32%
Price spread / (MMA100)
-14.97%
STIM
RSI 9 days
53.81
RSI 14 days
63.13
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.70% | -3.62% | +32.84% | +14.54% | 334.25Cr | |
| -0.43% | -0.06% | +4.94% | +8.20% | 37TCr | |
| -1.40% | +6.47% | +14.49% | +10.13% | 26TCr | |
| -0.62% | -0.22% | -6.84% | +13.82% | 14TCr | |
| -1.00% | -2.51% | +18.42% | +28.39% | 7.35TCr | |
| -3.09% | +5.71% | +32.43% | - | 5.21TCr | |
| -0.79% | -2.55% | -27.80% | -27.27% | 4.5TCr | |
| -0.43% | +2.10% | +7.85% | -12.99% | 3.92TCr | |
| -0.36% | +0.78% | +28.85% | +6.70% | 3.73TCr | |
| -0.48% | +0.71% | -9.55% | -6.64% | 3.63TCr | |
| Average | -0.98% | +0.94% | +9.56% | +3.88% | 10.51TCr | |
| Weighted average by Cap. | -0.84% | +1.67% | +7.14% | +7.96% |
Historical Quotes: Kobayashi Pharmaceutical Co., Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7a1152f0038cb.zF3xXzhH1YYTrCRQzkZ0l_De_GPz-gpv26MraEcREEs.lROGKFEw5_985VABjRIu7sOshCnKzGM-o9FzBw14KA-KbbgefAKn0CLZFA
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:00:00 pm | 6,978.00 | 71,800 | 2,38,000 |
| 11:54:37 am | 6,953.00 | 100 | 1,66,200 |
| 11:54:36 am | 6,954.00 | 100 | 1,66,100 |
| 11:54:28 am | 6,953.00 | 100 | 1,66,000 |
| 11:54:27 am | 6,951.00 | 100 | 1,65,900 |
| 11:54:17 am | 6,954.00 | 100 | 1,65,800 |
| 11:54:15 am | 6,956.00 | 100 | 1,65,700 |
| 11:54:00 am | 6,957.00 | 100 | 1,65,600 |
| 11:53:30 am | 6,957.00 | 100 | 1,65,500 |
| 11:53:08 am | 6,957.00 | 200 | 1,65,400 |
Price Extremes
| 1 week | 6,923 |  | 7,305 |
| 1 month | 6,708 | | 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 | +30.78% | ||
| 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
