Skip to main content
logo
Kyowa Kirin Co., Ltd. (TYO:4151)
Japan flag Japan · Delayed Price · Currency is JPY
2,533.00
-33.00 (-1.29%)
Sep 10, 2025, 3:30 PM JST

Kyowa Kirin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,594.502,618.502,553.002,566.002,566.00-1.35%1,003,200
Sep 8, 20252,636.002,646.502,590.502,601.002,601.00-0.73%1,250,300
Sep 5, 20252,630.002,632.502,607.002,620.002,620.00-0.70%896,900
Sep 4, 20252,632.002,646.002,617.002,638.502,638.500.27%550,500
Sep 3, 20252,637.002,643.502,623.002,631.502,631.50-0.09%800,800
Sep 2, 20252,605.002,637.502,596.002,634.002,634.001.11%731,600
Sep 1, 20252,565.002,605.002,546.502,605.002,605.002.36%616,500
Aug 29, 20252,544.002,558.002,539.502,545.002,545.000.04%612,500
Aug 28, 20252,555.002,558.002,542.502,544.002,544.00-0.24%570,200
Aug 27, 20252,562.002,564.502,525.002,550.002,550.00-0.62%622,800
Aug 26, 20252,600.002,602.002,565.502,566.002,566.00-1.72%1,105,000
Aug 25, 20252,620.502,635.002,602.502,611.002,611.00-1.06%507,000
Aug 22, 20252,630.502,653.002,627.502,639.002,639.000.32%413,800
Aug 21, 20252,637.002,651.502,607.502,630.502,630.50-0.74%672,200
Aug 20, 20252,675.002,677.002,642.502,650.002,650.00-0.17%638,400
Aug 19, 20252,630.002,660.002,626.002,654.502,654.500.85%659,200
Aug 18, 20252,650.002,676.002,630.002,632.002,632.00-0.04%528,800
Aug 15, 20252,656.502,658.002,626.502,633.002,633.000.11%480,700
Aug 14, 20252,649.002,659.002,628.502,630.002,630.00-0.04%436,000
Aug 13, 20252,621.002,641.502,612.502,631.002,631.000.42%779,200
Aug 12, 20252,658.502,658.502,601.502,620.002,620.00-1.58%1,101,000
Aug 8, 20252,667.002,683.002,614.002,662.002,662.00-0.93%1,649,800
Aug 7, 20252,616.002,706.002,612.502,687.002,687.002.71%1,548,300
Aug 6, 20252,557.002,619.502,554.002,616.002,616.001.81%959,300
Aug 5, 20252,550.002,581.002,522.502,569.502,569.500.19%852,200
Aug 4, 20252,594.502,610.002,546.502,564.502,564.50-0.77%1,030,300
Aug 1, 20252,560.002,602.002,530.002,584.502,584.50-0.48%1,719,600
Jul 31, 20252,565.502,597.002,558.002,597.002,597.001.23%1,290,300
Jul 30, 20252,560.002,582.002,556.002,565.502,565.50-0.68%1,102,700
Jul 29, 20252,550.002,583.002,540.502,583.002,583.000.37%1,204,800
Jul 28, 20252,565.002,577.502,557.002,573.502,573.500.27%535,000
Jul 25, 20252,584.002,587.502,559.002,566.502,566.50-0.29%621,300
Jul 24, 20252,546.002,583.502,525.002,574.002,574.002.04%940,500
Jul 23, 20252,495.502,537.002,481.002,522.502,522.501.75%1,060,300
Jul 22, 20252,504.502,517.502,464.002,479.002,479.00-1.74%1,291,800
Jul 18, 20252,540.002,540.002,511.002,523.002,523.00-0.51%822,300
Jul 17, 20252,500.002,536.002,488.002,536.002,536.001.66%754,400
Jul 16, 20252,479.002,501.502,476.502,494.502,494.500.63%524,000
Jul 15, 20252,485.002,513.502,471.502,479.002,479.000.16%811,500
Jul 14, 20252,467.002,496.502,465.002,475.002,475.00-0.20%491,800
Jul 11, 20252,489.502,491.502,462.502,480.002,480.00-0.22%852,600
Jul 10, 20252,499.002,505.002,473.002,485.502,485.50-0.86%1,052,600
Jul 9, 20252,500.002,508.502,486.002,507.002,507.000.28%794,000
Jul 8, 20252,505.002,512.002,484.502,500.002,500.00-0.16%1,228,700
Jul 7, 20252,520.002,529.002,493.502,504.002,504.00-0.36%556,600
Jul 4, 20252,493.002,513.002,486.502,513.002,513.000.80%797,300
Jul 3, 20252,486.002,509.502,458.002,493.002,493.000.40%1,435,300
Jul 2, 20252,417.502,488.002,400.002,483.002,483.001.89%1,710,300
Jul 1, 20252,466.002,488.502,434.002,437.002,437.00-1.16%1,270,300
Jun 30, 20252,444.502,472.002,438.002,465.502,465.500.88%1,065,800