Skip to main content
logo
Kyowa Kirin Co., Ltd. (TYO:4151)
Japan flag Japan · Delayed Price · Currency is JPY
2,618.00
+24.00 (0.93%)
Jul 24, 2026, 3:30 PM JST

Kyowa Kirin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,584.502,628.002,578.502,618.002,618.000.93%765,800
Jul 23, 20262,616.502,621.002,588.002,594.002,594.00-1.26%801,300
Jul 22, 20262,631.002,655.502,617.002,627.002,627.00-1.13%1,113,700
Jul 21, 20262,653.502,698.502,641.502,657.002,657.000.09%1,161,400
Jul 17, 20262,687.002,704.002,627.502,654.502,654.500.34%1,200,300
Jul 16, 20262,632.502,678.002,626.502,645.502,645.500.23%940,900
Jul 15, 20262,646.002,678.002,622.002,639.502,639.50-0.79%840,800
Jul 14, 20262,610.502,684.502,600.002,660.502,660.501.16%775,500
Jul 13, 20262,659.002,665.002,612.502,630.002,630.00-0.42%908,200
Jul 10, 20262,676.002,700.002,626.002,641.002,641.00-1.23%1,166,000
Jul 9, 20262,673.502,691.502,653.002,674.002,674.00-0.21%979,800
Jul 8, 20262,677.502,702.502,627.502,679.502,679.50-1.29%1,709,700
Jul 7, 20262,746.502,751.002,703.502,714.502,714.50-0.77%1,574,500
Jul 6, 20262,700.002,735.502,681.502,735.502,735.502.70%829,700
Jul 3, 20262,700.002,700.002,650.002,663.502,663.501.24%1,070,300
Jul 2, 20262,579.002,649.002,549.502,631.002,631.002.59%1,322,700
Jul 1, 20262,544.002,595.002,537.502,564.502,564.50-0.87%1,194,200
Jun 30, 20262,570.002,613.002,564.502,587.002,587.000.37%1,309,900
Jun 29, 20262,521.502,592.002,507.002,577.502,577.502.55%1,506,200
Jun 26, 20262,582.002,586.002,540.002,548.502,513.50-0.43%1,677,700
Jun 25, 20262,578.002,580.002,537.502,559.502,524.350.20%1,256,600
Jun 24, 20262,507.502,556.502,504.502,554.502,519.422.02%1,566,300
Jun 23, 20262,520.002,549.002,495.002,504.002,469.61-0.99%1,169,600
Jun 22, 20262,527.002,564.502,519.002,529.002,494.27-0.33%1,640,000
Jun 19, 20262,455.002,537.502,429.502,537.502,502.651.30%4,142,500
Jun 18, 20262,477.002,505.002,449.002,505.002,470.602.37%1,000,000
Jun 17, 20262,413.502,452.502,389.502,447.002,413.391.89%1,057,600
Jun 16, 20262,370.002,404.502,364.002,401.502,368.520.54%959,100
Jun 15, 20262,406.002,430.502,380.002,388.502,355.70-0.50%934,100
Jun 12, 20262,439.002,439.502,383.002,400.502,367.53-1.15%1,595,300
Jun 11, 20262,381.502,432.502,370.502,428.502,395.151.95%1,348,000
Jun 10, 20262,336.502,384.502,320.502,382.002,349.291.90%1,223,900
Jun 9, 20262,346.502,372.002,317.002,337.502,305.40-1.06%1,441,600
Jun 8, 20262,333.502,375.502,310.002,362.502,330.053.21%1,563,800
Jun 5, 20262,340.502,341.502,280.002,289.002,257.56-0.46%1,398,300
Jun 4, 20262,310.002,331.002,289.002,299.502,267.92-0.65%1,640,100
Jun 3, 20262,350.002,371.502,310.502,314.502,282.71-2.34%1,459,000
Jun 2, 20262,362.002,392.502,337.002,370.002,337.45-2.67%1,179,900
Jun 1, 20262,480.002,485.002,420.502,435.002,401.56-2.79%1,181,900
May 29, 20262,489.002,553.502,470.502,505.002,470.601.77%4,023,500
May 28, 20262,473.502,510.502,456.502,461.502,427.690.94%1,624,000
May 27, 20262,422.502,454.502,404.002,438.502,405.011.71%1,425,300
May 26, 20262,378.502,432.002,372.002,397.502,364.570.40%1,116,400
May 25, 20262,397.002,418.002,360.002,388.002,355.20-0.27%942,700
May 22, 20262,378.002,411.002,365.002,394.502,361.61-0.23%1,105,900
May 21, 20262,389.502,422.002,377.002,400.002,367.040.93%972,100
May 20, 20262,406.002,435.002,345.502,378.002,345.34-0.21%1,811,200
May 19, 20262,341.002,395.002,337.002,383.002,350.273.36%2,040,100
May 18, 20262,347.502,365.002,302.502,305.502,273.84-2.72%1,076,900
May 15, 20262,357.002,385.002,335.002,370.002,337.450.30%1,113,400