Skip to main content
logo
Kyowa Kirin Co., Ltd. (TYO:4151)
Japan flag Japan · Delayed Price · Currency is JPY
2,511.00
-22.00 (-0.87%)
Nov 10, 2026, 3:30 PM JST

Kyowa Kirin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20262,530.502,531.002,497.002,511.002,511.00-0.87%1,267,600
Nov 9, 20262,477.002,544.502,477.002,533.002,533.004.37%1,400,700
Nov 6, 20262,543.502,564.002,402.502,427.002,427.00-7.38%2,542,000
Nov 5, 20262,552.002,668.002,550.002,620.502,620.506.07%2,724,700
Nov 4, 20262,474.502,515.002,407.002,470.502,470.50-0.42%2,926,800
Nov 2, 20262,489.002,490.002,460.002,481.002,481.000.69%1,625,600
Oct 30, 20262,401.502,464.002,401.502,464.002,464.002.60%1,435,800
Oct 29, 20262,396.002,413.002,378.002,401.502,401.500.33%3,126,200
Oct 28, 20262,427.502,439.002,393.502,393.502,393.50-1.03%1,361,800
Oct 27, 20262,421.502,433.002,395.502,418.502,418.50-1.27%1,548,200
Oct 26, 20262,410.002,449.502,398.502,449.502,449.501.53%2,315,100
Oct 23, 20262,452.502,463.502,412.502,412.502,412.50-0.04%1,909,600
Oct 22, 20262,392.502,425.002,390.502,413.502,413.500.69%1,484,700
Oct 21, 20262,409.002,426.002,391.002,397.002,397.000.97%2,088,600
Oct 20, 20262,322.502,374.002,322.502,374.002,374.001.98%2,180,200
Oct 19, 20262,350.002,355.502,312.502,328.002,328.00-0.60%1,714,400
Oct 16, 20262,306.002,358.002,305.502,342.002,342.001.74%2,546,900
Oct 15, 20262,281.002,320.502,263.502,302.002,302.002.08%2,634,600
Oct 14, 20262,230.002,260.502,216.502,255.002,255.00-0.11%2,076,600
Oct 13, 20262,235.002,261.502,229.002,257.502,257.501.57%1,795,100
Oct 9, 20262,235.502,237.002,204.002,222.502,222.500.61%1,497,400
Oct 8, 20262,240.002,247.002,201.002,209.002,209.00-2,058,800
Oct 7, 20262,233.002,248.002,209.002,209.002,209.00-0.41%1,896,400
Oct 6, 20262,236.002,243.002,200.002,218.002,218.000.16%1,590,200
Oct 5, 20262,211.002,232.002,203.002,214.502,214.50-0.70%1,717,500
Oct 2, 20262,248.502,263.502,224.502,230.002,230.00-2.43%1,531,300
Oct 1, 20262,290.002,303.002,244.002,285.502,285.500.24%2,176,500
Sep 30, 20262,252.502,290.502,250.002,280.002,280.000.62%2,215,200
Sep 29, 20262,236.502,266.002,234.002,266.002,266.000.89%1,716,100
Sep 28, 20262,235.002,269.502,234.002,246.002,246.00-0.93%1,410,700
Sep 25, 20262,255.002,286.502,251.002,267.002,267.000.24%1,440,400
Sep 24, 20262,291.502,291.502,244.002,261.502,261.500.24%2,422,300
Sep 18, 20262,270.002,278.002,256.002,256.002,256.00-0.29%1,924,900
Sep 17, 20262,241.002,264.502,230.502,262.502,262.501.98%1,316,800
Sep 16, 20262,240.502,245.502,218.502,218.502,218.50-1.00%1,301,100
Sep 15, 20262,244.002,262.002,232.002,241.002,241.000.70%1,621,600
Sep 14, 20262,198.002,230.502,183.002,225.502,225.501.55%1,283,000
Sep 11, 20262,160.002,204.002,156.502,191.502,191.50-0.66%1,822,800
Sep 10, 20262,224.002,228.502,186.002,206.002,206.00-0.81%2,262,200
Sep 9, 20262,278.502,284.002,183.002,224.002,224.00-5.88%3,318,400
Sep 8, 20262,390.002,396.002,349.502,363.002,363.00-1.13%1,329,000
Sep 7, 20262,398.002,416.002,383.002,390.002,390.00-0.56%1,186,800
Sep 4, 20262,411.002,422.002,390.502,403.502,403.50-1.09%2,172,200
Sep 3, 20262,405.002,460.502,401.002,430.002,430.001.67%2,689,100
Sep 2, 20262,611.002,624.502,360.002,390.002,390.00-11.05%5,860,700
Sep 1, 20262,640.502,689.002,630.002,687.002,687.002.25%1,209,900
Aug 31, 20262,617.502,644.002,588.502,628.002,628.00-1.33%1,563,100
Aug 28, 20262,618.002,670.002,614.002,663.502,663.501.74%1,282,500
Aug 27, 20262,571.502,626.002,557.002,618.002,618.001.75%1,471,700
Aug 26, 20262,596.002,602.502,563.502,573.002,573.000.27%964,800