Kyowa Kirin Co., Ltd. (TYO:4151)
Japan · Delayed Price · Currency is JPY 2,259.50
-2.00 (-0.09%)
Sep 25, 2026, 1:54 PM JST
Kyowa Kirin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,255.00 | 2,286.50 | 2,251.00 | 2,260.50 | - | -0.04% | 532,300 |
| Sep 24, 2026 | 2,291.50 | 2,291.50 | 2,244.00 | 2,261.50 | 2,261.50 | 0.24% | 2,422,300 |
| Sep 18, 2026 | 2,270.00 | 2,278.00 | 2,256.00 | 2,256.00 | 2,256.00 | -0.29% | 1,924,900 |
| Sep 17, 2026 | 2,241.00 | 2,264.50 | 2,230.50 | 2,262.50 | 2,262.50 | 1.98% | 1,316,800 |
| Sep 16, 2026 | 2,240.50 | 2,245.50 | 2,218.50 | 2,218.50 | 2,218.50 | -1.00% | 1,301,100 |
| Sep 15, 2026 | 2,244.00 | 2,262.00 | 2,232.00 | 2,241.00 | 2,241.00 | 0.70% | 1,621,600 |
| Sep 14, 2026 | 2,198.00 | 2,230.50 | 2,183.00 | 2,225.50 | 2,225.50 | 1.55% | 1,283,000 |
| Sep 11, 2026 | 2,160.00 | 2,204.00 | 2,156.50 | 2,191.50 | 2,191.50 | -0.66% | 1,822,800 |
| Sep 10, 2026 | 2,224.00 | 2,228.50 | 2,186.00 | 2,206.00 | 2,206.00 | -0.81% | 2,262,200 |
| Sep 9, 2026 | 2,278.50 | 2,284.00 | 2,183.00 | 2,224.00 | 2,224.00 | -5.88% | 3,318,400 |
| Sep 8, 2026 | 2,390.00 | 2,396.00 | 2,349.50 | 2,363.00 | 2,363.00 | -1.13% | 1,329,000 |
| Sep 7, 2026 | 2,398.00 | 2,416.00 | 2,383.00 | 2,390.00 | 2,390.00 | -0.56% | 1,186,800 |
| Sep 4, 2026 | 2,411.00 | 2,422.00 | 2,390.50 | 2,403.50 | 2,403.50 | -1.09% | 2,172,200 |
| Sep 3, 2026 | 2,405.00 | 2,460.50 | 2,401.00 | 2,430.00 | 2,430.00 | 1.67% | 2,689,100 |
| Sep 2, 2026 | 2,611.00 | 2,624.50 | 2,360.00 | 2,390.00 | 2,390.00 | -11.05% | 5,860,700 |
| Sep 1, 2026 | 2,640.50 | 2,689.00 | 2,630.00 | 2,687.00 | 2,687.00 | 2.25% | 1,209,900 |
| Aug 31, 2026 | 2,617.50 | 2,644.00 | 2,588.50 | 2,628.00 | 2,628.00 | -1.33% | 1,563,100 |
| Aug 28, 2026 | 2,618.00 | 2,670.00 | 2,614.00 | 2,663.50 | 2,663.50 | 1.74% | 1,282,500 |
| Aug 27, 2026 | 2,571.50 | 2,626.00 | 2,557.00 | 2,618.00 | 2,618.00 | 1.75% | 1,471,700 |
| Aug 26, 2026 | 2,596.00 | 2,602.50 | 2,563.50 | 2,573.00 | 2,573.00 | 0.27% | 964,800 |
| Aug 25, 2026 | 2,588.00 | 2,594.00 | 2,551.50 | 2,566.00 | 2,566.00 | -0.50% | 799,800 |
| Aug 24, 2026 | 2,570.50 | 2,601.50 | 2,562.50 | 2,579.00 | 2,579.00 | 0.10% | 877,600 |
| Aug 21, 2026 | 2,594.00 | 2,615.00 | 2,556.50 | 2,576.50 | 2,576.50 | -1.85% | 1,034,300 |
| Aug 20, 2026 | 2,630.00 | 2,650.50 | 2,610.00 | 2,625.00 | 2,625.00 | 1.37% | 1,389,500 |
| Aug 19, 2026 | 2,600.00 | 2,600.00 | 2,553.50 | 2,589.50 | 2,589.50 | 0.99% | 1,387,600 |
| Aug 18, 2026 | 2,554.00 | 2,572.50 | 2,529.00 | 2,564.00 | 2,564.00 | 0.89% | 926,600 |
| Aug 17, 2026 | 2,579.50 | 2,579.50 | 2,536.50 | 2,541.50 | 2,541.50 | -1.47% | 820,200 |
| Aug 14, 2026 | 2,585.00 | 2,614.00 | 2,561.50 | 2,579.50 | 2,579.50 | -1.26% | 1,381,600 |
| Aug 13, 2026 | 2,600.00 | 2,613.50 | 2,569.00 | 2,612.50 | 2,612.50 | 0.79% | 1,100,000 |
| Aug 12, 2026 | 2,571.00 | 2,596.00 | 2,553.50 | 2,592.00 | 2,592.00 | 1.15% | 1,004,000 |
| Aug 10, 2026 | 2,550.50 | 2,598.50 | 2,537.50 | 2,562.50 | 2,562.50 | 0.63% | 1,019,900 |
| Aug 7, 2026 | 2,512.50 | 2,565.50 | 2,489.50 | 2,546.50 | 2,546.50 | 1.29% | 902,500 |
| Aug 6, 2026 | 2,469.00 | 2,534.00 | 2,450.00 | 2,514.00 | 2,514.00 | 2.42% | 1,069,100 |
| Aug 5, 2026 | 2,433.00 | 2,481.00 | 2,424.00 | 2,454.50 | 2,454.50 | 0.10% | 1,202,400 |
| Aug 4, 2026 | 2,465.50 | 2,482.50 | 2,422.50 | 2,452.00 | 2,452.00 | -2.52% | 1,325,600 |
| Aug 3, 2026 | 2,505.00 | 2,523.50 | 2,452.00 | 2,515.50 | 2,515.50 | -1.53% | 1,240,400 |
| Jul 31, 2026 | 2,564.00 | 2,582.00 | 2,552.00 | 2,554.50 | 2,554.50 | -3.60% | 1,226,500 |
| Jul 30, 2026 | 2,632.50 | 2,658.50 | 2,590.50 | 2,650.00 | 2,650.00 | -1.96% | 1,162,600 |
| Jul 29, 2026 | 2,700.00 | 2,715.50 | 2,655.50 | 2,703.00 | 2,703.00 | 1.77% | 1,621,700 |
| Jul 28, 2026 | 2,675.00 | 2,691.00 | 2,646.00 | 2,656.00 | 2,656.00 | -0.19% | 875,900 |
| Jul 27, 2026 | 2,618.00 | 2,663.00 | 2,609.00 | 2,661.00 | 2,661.00 | 1.64% | 844,900 |
| Jul 24, 2026 | 2,584.50 | 2,628.00 | 2,578.50 | 2,618.00 | 2,618.00 | 0.93% | 765,800 |
| Jul 23, 2026 | 2,616.50 | 2,621.00 | 2,588.00 | 2,594.00 | 2,594.00 | -1.26% | 801,300 |
| Jul 22, 2026 | 2,631.00 | 2,655.50 | 2,617.00 | 2,627.00 | 2,627.00 | -1.13% | 1,113,700 |
| Jul 21, 2026 | 2,653.50 | 2,698.50 | 2,641.50 | 2,657.00 | 2,657.00 | 0.09% | 1,161,400 |
| Jul 17, 2026 | 2,687.00 | 2,704.00 | 2,627.50 | 2,654.50 | 2,654.50 | 0.34% | 1,200,300 |
| Jul 16, 2026 | 2,632.50 | 2,678.00 | 2,626.50 | 2,645.50 | 2,645.50 | 0.23% | 940,900 |
| Jul 15, 2026 | 2,646.00 | 2,678.00 | 2,622.00 | 2,639.50 | 2,639.50 | -0.79% | 840,800 |
| Jul 14, 2026 | 2,610.50 | 2,684.50 | 2,600.00 | 2,660.50 | 2,660.50 | 1.16% | 775,500 |
| Jul 13, 2026 | 2,659.00 | 2,665.00 | 2,612.50 | 2,630.00 | 2,630.00 | -0.42% | 908,200 |