Kyowa Kirin Co., Ltd. (TYO:4151)
Japan · Delayed Price · Currency is JPY 2,403.50
-26.50 (-1.09%)
Sep 4, 2026, 3:30 PM JST
Kyowa Kirin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 2,676.00 | 2,700.00 | 2,626.00 | 2,641.00 | 2,641.00 | -1.23% | 1,166,000 |
| Jul 9, 2026 | 2,673.50 | 2,691.50 | 2,653.00 | 2,674.00 | 2,674.00 | -0.21% | 979,800 |
| Jul 8, 2026 | 2,677.50 | 2,702.50 | 2,627.50 | 2,679.50 | 2,679.50 | -1.29% | 1,709,700 |
| Jul 7, 2026 | 2,746.50 | 2,751.00 | 2,703.50 | 2,714.50 | 2,714.50 | -0.77% | 1,574,500 |
| Jul 6, 2026 | 2,700.00 | 2,735.50 | 2,681.50 | 2,735.50 | 2,735.50 | 2.70% | 829,700 |
| Jul 3, 2026 | 2,700.00 | 2,700.00 | 2,650.00 | 2,663.50 | 2,663.50 | 1.24% | 1,070,300 |
| Jul 2, 2026 | 2,579.00 | 2,649.00 | 2,549.50 | 2,631.00 | 2,631.00 | 2.59% | 1,322,700 |
| Jul 1, 2026 | 2,544.00 | 2,595.00 | 2,537.50 | 2,564.50 | 2,564.50 | -0.87% | 1,194,200 |
| Jun 30, 2026 | 2,570.00 | 2,613.00 | 2,564.50 | 2,587.00 | 2,587.00 | 0.37% | 1,309,900 |
| Jun 29, 2026 | 2,521.50 | 2,592.00 | 2,507.00 | 2,577.50 | 2,577.50 | 2.55% | 1,506,200 |
| Jun 26, 2026 | 2,582.00 | 2,586.00 | 2,540.00 | 2,548.50 | 2,513.50 | -0.43% | 1,677,700 |
| Jun 25, 2026 | 2,578.00 | 2,580.00 | 2,537.50 | 2,559.50 | 2,524.35 | 0.20% | 1,256,600 |