Skip to main content
logo
Kyowa Kirin Co., Ltd. (TYO:4151)
Japan flag Japan · Delayed Price · Currency is JPY
2,328.00
-14.00 (-0.60%)
Oct 19, 2026, 3:30 PM JST

Kyowa Kirin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 25, 20262,588.002,594.002,551.502,566.002,566.00-0.50%799,800
Aug 24, 20262,570.502,601.502,562.502,579.002,579.000.10%877,600
Aug 21, 20262,594.002,615.002,556.502,576.502,576.50-1.85%1,034,300
Aug 20, 20262,630.002,650.502,610.002,625.002,625.001.37%1,389,500
Aug 19, 20262,600.002,600.002,553.502,589.502,589.500.99%1,387,600
Aug 18, 20262,554.002,572.502,529.002,564.002,564.000.89%926,600
Aug 17, 20262,579.502,579.502,536.502,541.502,541.50-1.47%820,200
Aug 14, 20262,585.002,614.002,561.502,579.502,579.50-1.26%1,381,600
Aug 13, 20262,600.002,613.502,569.002,612.502,612.500.79%1,100,000
Aug 12, 20262,571.002,596.002,553.502,592.002,592.001.15%1,004,000
Aug 10, 20262,550.502,598.502,537.502,562.502,562.500.63%1,019,900
Aug 7, 20262,512.502,565.502,489.502,546.502,546.501.29%902,500
Aug 6, 20262,469.002,534.002,450.002,514.002,514.002.42%1,069,100
Aug 5, 20262,433.002,481.002,424.002,454.502,454.500.10%1,202,400
Aug 4, 20262,465.502,482.502,422.502,452.002,452.00-2.52%1,325,600