Skip to main content
logo
Kyowa Kirin Co., Ltd. (TYO:4151)
Japan flag Japan · Delayed Price · Currency is JPY
2,282.50
+22.50 (1.00%)
Oct 21, 2025, 3:30 PM JST

Kyowa Kirin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,257.002,306.502,256.502,282.502,282.501.00%1,031,400
Oct 20, 20252,338.002,338.002,250.002,260.002,260.001.28%1,444,600
Oct 17, 20252,260.502,279.002,223.502,231.502,231.50-1.74%1,151,900
Oct 16, 20252,279.002,288.502,255.002,271.002,271.00-0.48%1,229,200
Oct 15, 20252,303.502,316.502,282.002,282.002,282.00-0.78%979,900
Oct 14, 20252,279.502,301.502,265.502,300.002,300.00-0.82%1,386,100
Oct 10, 20252,372.002,399.002,319.002,319.002,319.00-1.78%1,359,600
Oct 9, 20252,350.002,368.502,339.502,361.002,361.000.25%1,077,100
Oct 8, 20252,425.502,428.002,355.002,355.002,355.00-1.77%1,238,200
Oct 7, 20252,410.002,429.002,392.002,397.502,397.50-0.23%926,400
Oct 6, 20252,410.002,427.002,391.502,403.002,403.000.86%1,295,700
Oct 3, 20252,348.502,396.502,345.002,382.502,382.500.36%1,153,300
Oct 2, 20252,367.502,385.002,331.502,374.002,374.001.60%1,538,500
Oct 1, 20252,301.002,362.002,301.002,336.502,336.501.65%1,515,000
Sep 30, 20252,260.502,298.502,259.002,298.502,298.500.75%1,098,400
Sep 29, 20252,320.002,322.002,273.002,281.502,281.50-1.15%1,213,600
Sep 26, 20252,288.002,328.502,270.502,308.002,308.00-0.11%1,660,000
Sep 25, 20252,311.502,324.502,293.002,310.502,310.500.24%1,473,400
Sep 24, 20252,335.502,349.502,286.002,305.002,305.00-1.31%1,473,500
Sep 22, 20252,350.002,360.002,335.002,335.502,335.50-0.62%833,000
Sep 19, 20252,377.502,394.502,340.002,350.002,350.00-2.08%2,072,900
Sep 18, 20252,412.002,418.002,387.002,400.002,400.000.67%894,900
Sep 17, 20252,400.002,404.002,376.502,384.002,384.00-0.67%929,200
Sep 16, 20252,438.002,444.002,395.002,400.002,400.00-2.00%1,668,600
Sep 12, 20252,460.002,484.502,438.502,449.002,449.00-1.33%2,173,900
Sep 11, 20252,510.002,519.502,473.502,482.002,482.00-2.01%2,173,900
Sep 10, 20252,550.002,553.002,512.502,533.002,533.00-1.29%1,910,100
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