Kyowa Kirin Co., Ltd. (KYKOY)
OTCMKTS · Delayed Price · Currency is USD
15.31
-1.25 (-7.55%)
Nov 6, 2026, 4:00 PM EST
KYKOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 16.01 | 16.20 | 16.01 | 16.03 | 16.03 | 4.74% | 1,161 |
| Nov 6, 2026 | 15.28 | 15.40 | 15.28 | 15.31 | 15.31 | -7.55% | 1,199 |
| Nov 5, 2026 | 16.56 | 17.15 | 16.56 | 16.56 | 16.56 | 5.45% | 2,555 |
| Nov 2, 2026 | 15.70 | 15.70 | 15.63 | 15.70 | 15.70 | 12.54% | 1,552 |
| Oct 30, 2026 | 14.38 | 14.75 | 13.95 | 13.95 | 13.95 | -7.92% | 7,281 |
| Oct 29, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -3.19% | 1,003 |
| Oct 27, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.13% | 446 |
| Oct 26, 2026 | 15.41 | 17.00 | 15.41 | 15.67 | 15.67 | -4.59% | 7,118 |
| Oct 23, 2026 | 15.40 | 16.42 | 15.32 | 16.42 | 16.42 | 17.73% | 908 |
| Oct 22, 2026 | 15.08 | 15.62 | 13.95 | 13.95 | 13.95 | -9.71% | 3,219 |
| Oct 21, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.64% | 475 |
| Oct 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | 1,362 |
| Oct 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 9.29% | 1,292 |
| Oct 16, 2026 | 14.83 | 14.83 | 13.45 | 13.45 | 13.45 | -16.46% | 13,791 |
| Oct 15, 2026 | 14.58 | 16.10 | 14.58 | 16.10 | 16.10 | 12.98% | 804 |
| Oct 14, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -9.81% | 185 |
| Oct 13, 2026 | 14.38 | 15.80 | 14.38 | 15.80 | 15.80 | 12.86% | 810 |
| Oct 12, 2026 | 14.00 | 14.00 | 13.20 | 14.00 | 14.00 | -2.27% | 6,943 |
| Oct 9, 2026 | 14.33 | 15.07 | 14.33 | 14.33 | 14.33 | 2.69% | 1,068 |
| Oct 8, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.76% | 1,816 |
| Oct 7, 2026 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | -4.78% | 799 |
| Oct 6, 2026 | 14.08 | 14.54 | 13.44 | 14.54 | 14.54 | 3.86% | 1,125 |
| Oct 5, 2026 | 14.12 | 14.59 | 13.96 | 14.00 | 14.00 | -2.10% | 3,749 |
| Oct 2, 2026 | 14.05 | 14.30 | 14.05 | 14.30 | 14.30 | -2.89% | 984 |
| Oct 1, 2026 | 14.17 | 14.73 | 13.80 | 14.73 | 14.73 | 7.59% | 1,602 |
| Sep 30, 2026 | 14.40 | 14.40 | 13.69 | 13.69 | 13.69 | -6.74% | 478 |
| Sep 29, 2026 | 14.25 | 14.68 | 14.25 | 14.68 | 14.68 | 3.49% | 1,371 |
| Sep 28, 2026 | 12.80 | 14.40 | 12.80 | 14.18 | 14.18 | -1.53% | 2,252 |
| Sep 25, 2026 | 16.50 | 16.50 | 12.30 | 14.40 | 14.40 | 1.23% | 6,130 |
| Sep 24, 2026 | 12.45 | 14.23 | 12.45 | 14.23 | 14.23 | -0.52% | 17,686 |
| Sep 23, 2026 | 15.74 | 15.74 | 14.30 | 14.30 | 14.30 | -3.90% | 692 |
| Sep 22, 2026 | 15.85 | 15.85 | 13.66 | 14.88 | 14.88 | 3.69% | 3,878 |
| Sep 21, 2026 | 14.35 | 14.35 | 13.30 | 14.35 | 14.35 | -0.14% | 6,796 |
| Sep 18, 2026 | 14.25 | 14.37 | 14.25 | 14.37 | 14.37 | -4.04% | 23,599 |
| Sep 17, 2026 | 14.40 | 14.98 | 14.40 | 14.98 | 14.98 | 4.72% | 772 |
| Sep 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.04% | 3,559 |
| Sep 15, 2026 | 14.57 | 14.57 | 14.36 | 14.45 | 14.45 | 3.09% | 14,855 |
| Sep 14, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.63% | 613 |
| Sep 11, 2026 | 15.60 | 15.60 | 14.25 | 14.25 | 14.25 | -4.10% | 1,010 |
| Sep 10, 2026 | 15.35 | 15.35 | 14.30 | 14.86 | 14.86 | 2.21% | 2,980 |
| Sep 9, 2026 | 14.70 | 14.70 | 14.54 | 14.54 | 14.54 | -9.14% | 750 |
| Sep 8, 2026 | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | 1.67% | 4,508 |
| Sep 3, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.21% | 298 |
| Sep 2, 2026 | 16.15 | 16.15 | 15.93 | 15.93 | 15.93 | -3.88% | 1,108 |
| Aug 26, 2026 | 16.15 | 16.57 | 16.15 | 16.57 | 16.57 | 2.20% | 3,133 |
| Aug 25, 2026 | 16.10 | 16.22 | 16.10 | 16.22 | 16.22 | 0.82% | 435 |
| Aug 24, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -10.15% | 1,462 |
| Aug 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 5.92% | 427 |
| Aug 18, 2026 | 16.65 | 16.90 | 16.65 | 16.90 | 16.90 | -4.79% | 364 |
| Aug 13, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 9.91% | 486 |