Kyowa Kirin Co., Ltd. (TYO:4151)
Japan · Delayed Price · Currency is JPY 2,398.00
+9.50 (0.40%)
Jun 16, 2026, 11:30 AM JST
Kyowa Kirin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2,406.00 | 2,430.50 | 2,380.00 | 2,388.50 | 2,388.50 | -0.50% | 934,100 |
| Jun 12, 2026 | 2,439.00 | 2,439.50 | 2,383.00 | 2,400.50 | 2,400.50 | -1.15% | 1,595,300 |
| Jun 11, 2026 | 2,381.50 | 2,432.50 | 2,370.50 | 2,428.50 | 2,428.50 | 1.95% | 1,348,000 |
| Jun 10, 2026 | 2,336.50 | 2,384.50 | 2,320.50 | 2,382.00 | 2,382.00 | 1.90% | 1,223,900 |
| Jun 9, 2026 | 2,346.50 | 2,372.00 | 2,317.00 | 2,337.50 | 2,337.50 | -1.06% | 1,441,600 |
| Jun 8, 2026 | 2,333.50 | 2,375.50 | 2,310.00 | 2,362.50 | 2,362.50 | 3.21% | 1,563,800 |
| Jun 5, 2026 | 2,340.50 | 2,341.50 | 2,280.00 | 2,289.00 | 2,289.00 | -0.46% | 1,398,300 |
| Jun 4, 2026 | 2,310.00 | 2,331.00 | 2,289.00 | 2,299.50 | 2,299.50 | -0.65% | 1,640,100 |
| Jun 3, 2026 | 2,350.00 | 2,371.50 | 2,310.50 | 2,314.50 | 2,314.50 | -2.34% | 1,459,000 |
| Jun 2, 2026 | 2,362.00 | 2,392.50 | 2,337.00 | 2,370.00 | 2,370.00 | -2.67% | 1,179,900 |
| Jun 1, 2026 | 2,480.00 | 2,485.00 | 2,420.50 | 2,435.00 | 2,435.00 | -2.79% | 1,181,900 |
| May 29, 2026 | 2,489.00 | 2,553.50 | 2,470.50 | 2,505.00 | 2,505.00 | 1.77% | 4,023,500 |
| May 28, 2026 | 2,473.50 | 2,510.50 | 2,456.50 | 2,461.50 | 2,461.50 | 0.94% | 1,624,000 |
| May 27, 2026 | 2,422.50 | 2,454.50 | 2,404.00 | 2,438.50 | 2,438.50 | 1.71% | 1,425,300 |
| May 26, 2026 | 2,378.50 | 2,432.00 | 2,372.00 | 2,397.50 | 2,397.50 | 0.40% | 1,116,400 |
| May 25, 2026 | 2,397.00 | 2,418.00 | 2,360.00 | 2,388.00 | 2,388.00 | -0.27% | 942,700 |
| May 22, 2026 | 2,378.00 | 2,411.00 | 2,365.00 | 2,394.50 | 2,394.50 | -0.23% | 1,105,900 |
| May 21, 2026 | 2,389.50 | 2,422.00 | 2,377.00 | 2,400.00 | 2,400.00 | 0.93% | 972,100 |
| May 20, 2026 | 2,406.00 | 2,435.00 | 2,345.50 | 2,378.00 | 2,378.00 | -0.21% | 1,811,200 |
| May 19, 2026 | 2,341.00 | 2,395.00 | 2,337.00 | 2,383.00 | 2,383.00 | 3.36% | 2,040,100 |
| May 18, 2026 | 2,347.50 | 2,365.00 | 2,302.50 | 2,305.50 | 2,305.50 | -2.72% | 1,076,900 |
| May 15, 2026 | 2,357.00 | 2,385.00 | 2,335.00 | 2,370.00 | 2,370.00 | 0.30% | 1,113,400 |
| May 14, 2026 | 2,362.50 | 2,387.00 | 2,336.00 | 2,363.00 | 2,363.00 | 0.23% | 1,016,900 |
| May 13, 2026 | 2,363.00 | 2,370.00 | 2,324.50 | 2,357.50 | 2,357.50 | 1.12% | 1,305,200 |
| May 12, 2026 | 2,344.00 | 2,371.00 | 2,304.50 | 2,331.50 | 2,331.50 | -2.22% | 1,385,000 |
| May 11, 2026 | 2,320.00 | 2,416.50 | 2,317.00 | 2,384.50 | 2,384.50 | 2.52% | 1,786,700 |
| May 8, 2026 | 2,211.00 | 2,326.00 | 2,154.50 | 2,326.00 | 2,326.00 | -2.82% | 3,951,800 |
| May 7, 2026 | 2,400.00 | 2,452.00 | 2,349.00 | 2,393.50 | 2,393.50 | -0.02% | 2,200,400 |
| May 1, 2026 | 2,376.00 | 2,414.00 | 2,365.00 | 2,394.00 | 2,394.00 | 1.35% | 1,079,700 |
| Apr 30, 2026 | 2,411.50 | 2,420.00 | 2,322.00 | 2,362.00 | 2,362.00 | -1.79% | 1,348,000 |
| Apr 28, 2026 | 2,366.00 | 2,405.00 | 2,325.50 | 2,405.00 | 2,405.00 | 3.73% | 1,245,100 |
| Apr 27, 2026 | 2,301.50 | 2,335.00 | 2,301.50 | 2,318.50 | 2,318.50 | -1.40% | 1,044,300 |
| Apr 24, 2026 | 2,330.00 | 2,370.00 | 2,326.50 | 2,351.50 | 2,351.50 | 0.04% | 857,100 |
| Apr 23, 2026 | 2,365.00 | 2,376.50 | 2,330.50 | 2,350.50 | 2,350.50 | -1.69% | 1,122,200 |
| Apr 22, 2026 | 2,422.50 | 2,433.00 | 2,366.00 | 2,391.00 | 2,391.00 | -2.09% | 837,900 |
| Apr 21, 2026 | 2,454.00 | 2,467.50 | 2,411.00 | 2,442.00 | 2,442.00 | -1.09% | 858,100 |
| Apr 20, 2026 | 2,496.00 | 2,500.00 | 2,461.00 | 2,469.00 | 2,469.00 | 0.10% | 867,200 |
| Apr 17, 2026 | 2,523.00 | 2,536.00 | 2,466.50 | 2,466.50 | 2,466.50 | -2.24% | 1,180,000 |
| Apr 16, 2026 | 2,506.00 | 2,546.50 | 2,500.00 | 2,523.00 | 2,523.00 | 0.06% | 1,233,900 |
| Apr 15, 2026 | 2,505.00 | 2,534.00 | 2,499.00 | 2,521.50 | 2,521.50 | 1.02% | 1,001,000 |
| Apr 14, 2026 | 2,506.00 | 2,536.50 | 2,482.50 | 2,496.00 | 2,496.00 | -0.16% | 948,100 |
| Apr 13, 2026 | 2,540.50 | 2,563.00 | 2,500.00 | 2,500.00 | 2,500.00 | -2.57% | 1,067,300 |
| Apr 10, 2026 | 2,608.00 | 2,636.50 | 2,565.50 | 2,566.00 | 2,566.00 | -2.10% | 1,478,900 |
| Apr 9, 2026 | 2,630.00 | 2,677.50 | 2,621.00 | 2,621.00 | 2,621.00 | -0.36% | 1,493,100 |
| Apr 8, 2026 | 2,701.00 | 2,710.00 | 2,616.00 | 2,630.50 | 2,630.50 | -1.16% | 1,548,400 |
| Apr 7, 2026 | 2,642.00 | 2,669.50 | 2,637.50 | 2,661.50 | 2,661.50 | 0.57% | 1,004,300 |
| Apr 6, 2026 | 2,621.00 | 2,675.50 | 2,614.50 | 2,646.50 | 2,646.50 | 1.77% | 942,200 |
| Apr 3, 2026 | 2,642.50 | 2,642.50 | 2,571.50 | 2,600.50 | 2,600.50 | -1.18% | 1,234,700 |
| Apr 2, 2026 | 2,701.50 | 2,714.50 | 2,631.50 | 2,631.50 | 2,631.50 | -2.59% | 1,405,600 |
| Apr 1, 2026 | 2,594.00 | 2,701.50 | 2,562.50 | 2,701.50 | 2,701.50 | 4.79% | 1,978,200 |