Skip to main content
logo
Kyowa Kirin Co., Ltd. (TYO:4151)
Japan flag Japan · Delayed Price · Currency is JPY
2,528.50
+6.00 (0.24%)
At close: Dec 23, 2025

Kyowa Kirin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20252,549.002,565.002,528.502,528.502,528.500.24%532,100
Dec 22, 20252,536.002,550.002,509.502,522.502,522.50-0.53%628,200
Dec 19, 20252,571.502,571.502,532.002,536.002,536.00-1.28%1,124,200
Dec 18, 20252,582.002,594.002,555.002,569.002,569.000.23%825,000
Dec 17, 20252,572.002,592.502,538.002,563.002,563.00-0.87%988,900
Dec 16, 20252,609.502,616.502,570.002,585.502,585.500.41%899,500
Dec 15, 20252,591.002,591.002,553.002,575.002,575.000.84%574,100
Dec 12, 20252,540.002,565.002,519.002,553.502,553.501.03%1,227,500
Dec 11, 20252,542.002,544.002,503.002,527.502,527.50-0.32%759,000
Dec 10, 20252,524.502,549.502,513.502,535.502,535.501.02%1,008,400
Dec 9, 20252,505.002,526.002,498.002,510.002,510.00-0.40%1,045,200
Dec 8, 20252,550.002,550.002,513.502,520.002,520.00-0.90%846,200
Dec 5, 20252,554.502,559.002,509.002,543.002,543.00-1.01%751,400
Dec 4, 20252,555.502,580.502,533.502,569.002,569.00-0.10%794,000
Dec 3, 20252,583.502,600.002,559.002,571.502,571.50-2.11%812,300
Dec 2, 20252,608.502,627.002,604.002,627.002,627.00-0.17%853,900
Dec 1, 20252,610.502,644.502,610.502,631.502,631.500.04%858,600
Nov 28, 20252,636.002,647.502,626.502,630.502,630.500.10%468,100
Nov 27, 20252,620.002,647.502,609.502,628.002,628.00-0.98%477,900
Nov 26, 20252,648.502,673.002,632.002,654.002,654.000.49%1,154,300
Nov 25, 20252,594.502,643.502,570.002,641.002,641.002.86%1,794,200
Nov 21, 20252,500.002,569.502,494.502,567.502,567.503.74%2,904,300
Nov 20, 20252,479.002,510.002,465.002,475.002,475.00-0.56%1,086,700
Nov 19, 20252,518.502,519.502,478.002,489.002,489.00-0.40%817,600
Nov 18, 20252,500.002,520.002,489.502,499.002,499.00-942,300
Nov 17, 20252,497.002,523.502,490.502,499.002,499.000.28%764,100
Nov 14, 20252,512.002,515.002,466.502,492.002,492.00-0.24%1,030,400
Nov 13, 20252,485.002,498.002,466.502,498.002,498.001.75%840,100
Nov 12, 20252,455.002,483.502,440.002,455.002,455.001.36%1,156,900
Nov 11, 20252,425.002,433.502,404.002,422.002,422.00-0.06%514,300
Nov 10, 20252,412.002,425.002,396.502,423.502,423.500.08%692,400
Nov 7, 20252,424.502,438.002,399.002,421.502,421.500.94%802,900
Nov 6, 20252,379.502,416.002,373.502,399.002,399.000.82%1,089,400
Nov 5, 20252,429.002,460.002,354.002,379.502,379.50-0.31%1,840,400
Nov 4, 20252,382.002,398.002,347.502,387.002,387.000.21%1,283,700
Oct 31, 20252,338.002,385.502,309.002,382.002,382.001.99%1,345,900
Oct 30, 20252,310.002,349.002,301.502,335.502,335.501.54%1,834,300
Oct 29, 20252,335.002,341.502,290.002,300.002,300.00-2.13%1,282,200
Oct 28, 20252,331.502,370.502,317.502,350.002,350.000.19%1,150,200
Oct 27, 20252,305.002,352.502,300.002,345.502,345.501.82%1,428,700
Oct 24, 20252,271.002,314.002,262.502,303.502,303.500.81%1,015,100
Oct 23, 20252,314.002,324.502,280.502,285.002,285.00-1.06%869,000
Oct 22, 20252,276.002,314.002,275.002,309.502,309.501.18%1,563,900
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