Skip to main content
logo
Kyowa Kirin Co., Ltd. (TYO:4151)
Japan flag Japan · Delayed Price · Currency is JPY
2,403.00
+15.00 (0.63%)
May 26, 2026, 1:55 PM JST

Kyowa Kirin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,397.002,418.002,360.002,385.502,385.50-0.38%597,100
May 22, 20262,378.002,411.002,365.002,394.502,394.50-0.23%1,105,900
May 21, 20262,389.502,422.002,377.002,400.002,400.000.93%972,100
May 20, 20262,406.002,435.002,345.502,378.002,378.00-0.21%1,811,200
May 19, 20262,341.002,395.002,337.002,383.002,383.003.36%2,040,100
May 18, 20262,347.502,365.002,302.502,305.502,305.50-2.72%1,076,900
May 15, 20262,357.002,385.002,335.002,370.002,370.000.30%1,113,400
May 14, 20262,362.502,387.002,336.002,363.002,363.000.23%1,016,900
May 13, 20262,363.002,370.002,324.502,357.502,357.501.12%1,305,200
May 12, 20262,344.002,371.002,304.502,331.502,331.50-2.22%1,385,000
May 11, 20262,320.002,416.502,317.002,384.502,384.502.52%1,786,700
May 8, 20262,211.002,326.002,154.502,326.002,326.00-2.82%3,951,800
May 7, 20262,400.002,452.002,349.002,393.502,393.50-0.02%2,200,400
May 1, 20262,376.002,414.002,365.002,394.002,394.001.35%1,079,700
Apr 30, 20262,411.502,420.002,322.002,362.002,362.00-1.79%1,348,000
Apr 28, 20262,366.002,405.002,325.502,405.002,405.003.73%1,245,100
Apr 27, 20262,301.502,335.002,301.502,318.502,318.50-1.40%1,044,300
Apr 24, 20262,330.002,370.002,326.502,351.502,351.500.04%857,100
Apr 23, 20262,365.002,376.502,330.502,350.502,350.50-1.69%1,122,200
Apr 22, 20262,422.502,433.002,366.002,391.002,391.00-2.09%837,900
Apr 21, 20262,454.002,467.502,411.002,442.002,442.00-1.09%858,100
Apr 20, 20262,496.002,500.002,461.002,469.002,469.000.10%867,200
Apr 17, 20262,523.002,536.002,466.502,466.502,466.50-2.24%1,180,000
Apr 16, 20262,506.002,546.502,500.002,523.002,523.000.06%1,233,900
Apr 15, 20262,505.002,534.002,499.002,521.502,521.501.02%1,001,000
Apr 14, 20262,506.002,536.502,482.502,496.002,496.00-0.16%948,100
Apr 13, 20262,540.502,563.002,500.002,500.002,500.00-2.57%1,067,300
Apr 10, 20262,608.002,636.502,565.502,566.002,566.00-2.10%1,478,900
Apr 9, 20262,630.002,677.502,621.002,621.002,621.00-0.36%1,493,100
Apr 8, 20262,701.002,710.002,616.002,630.502,630.50-1.16%1,548,400
Apr 7, 20262,642.002,669.502,637.502,661.502,661.500.57%1,004,300
Apr 6, 20262,621.002,675.502,614.502,646.502,646.501.77%942,200
Apr 3, 20262,642.502,642.502,571.502,600.502,600.50-1.18%1,234,700
Apr 2, 20262,701.502,714.502,631.502,631.502,631.50-2.59%1,405,600
Apr 1, 20262,594.002,701.502,562.502,701.502,701.504.79%1,978,200
Mar 31, 20262,565.002,615.502,547.502,578.002,578.000.68%2,507,800
Mar 30, 20262,466.502,560.502,440.002,560.502,560.500.22%2,298,400
Mar 27, 20262,491.002,555.002,468.002,555.002,555.003.71%1,722,100
Mar 26, 20262,474.002,476.002,431.002,463.502,463.500.92%1,034,400
Mar 25, 20262,416.502,459.502,405.002,441.002,441.001.92%1,276,500
Mar 24, 20262,362.002,396.502,350.002,395.002,395.001.91%1,161,000
Mar 23, 20262,301.502,350.002,299.002,350.002,350.000.09%1,626,500
Mar 19, 20262,365.002,382.002,344.502,348.002,348.00-2.77%1,646,100
Mar 18, 20262,396.502,419.502,379.502,415.002,415.000.37%1,378,900
Mar 17, 20262,383.002,420.502,370.002,406.002,406.002.36%1,413,200
Mar 16, 20262,370.502,382.502,341.502,350.502,350.500.84%1,555,500
Mar 13, 20262,295.502,340.002,292.002,331.002,331.001.22%2,352,300
Mar 12, 20262,285.502,315.002,280.502,303.002,303.000.26%1,625,100
Mar 11, 20262,330.002,358.002,297.002,297.002,297.000.68%1,810,500
Mar 10, 20262,246.502,284.002,233.002,281.502,281.503.63%2,212,200