KYORIN Pharmaceutical Co., Ltd. (TYO:4569)
Japan · Delayed Price · Currency is JPY 1,681.00
+10.00 (0.60%)
At close: Mar 27, 2026
KYORIN Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,675.00 | 1,689.00 | 1,672.00 | 1,682.00 | 1,682.00 | 0.66% | 129,300 |
| Mar 26, 2026 | 1,678.00 | 1,680.00 | 1,653.00 | 1,671.00 | 1,671.00 | 0.48% | 96,400 |
| Mar 25, 2026 | 1,673.00 | 1,676.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.97% | 123,200 |
| Mar 24, 2026 | 1,620.00 | 1,647.00 | 1,619.00 | 1,647.00 | 1,647.00 | 2.62% | 107,700 |
| Mar 23, 2026 | 1,605.00 | 1,626.00 | 1,589.00 | 1,605.00 | 1,605.00 | -1.71% | 183,000 |
| Mar 19, 2026 | 1,640.00 | 1,644.00 | 1,625.00 | 1,633.00 | 1,633.00 | -1.27% | 94,300 |
| Mar 18, 2026 | 1,634.00 | 1,654.00 | 1,634.00 | 1,654.00 | 1,654.00 | 1.22% | 65,500 |
| Mar 17, 2026 | 1,630.00 | 1,641.00 | 1,630.00 | 1,634.00 | 1,634.00 | 0.43% | 72,400 |
| Mar 16, 2026 | 1,620.00 | 1,632.00 | 1,616.00 | 1,627.00 | 1,627.00 | 0.25% | 73,900 |
| Mar 13, 2026 | 1,613.00 | 1,640.00 | 1,613.00 | 1,623.00 | 1,623.00 | -0.37% | 114,600 |
| Mar 12, 2026 | 1,653.00 | 1,653.00 | 1,625.00 | 1,629.00 | 1,629.00 | -2.04% | 83,600 |
| Mar 11, 2026 | 1,671.00 | 1,685.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.36% | 79,200 |
| Mar 10, 2026 | 1,666.00 | 1,666.00 | 1,650.00 | 1,657.00 | 1,657.00 | 1.28% | 77,200 |
| Mar 9, 2026 | 1,627.00 | 1,648.00 | 1,601.00 | 1,636.00 | 1,636.00 | -1.45% | 146,400 |
| Mar 6, 2026 | 1,651.00 | 1,662.00 | 1,639.00 | 1,660.00 | 1,660.00 | -0.30% | 100,500 |
| Mar 5, 2026 | 1,675.00 | 1,683.00 | 1,661.00 | 1,665.00 | 1,665.00 | 1.46% | 95,000 |
| Mar 4, 2026 | 1,650.00 | 1,656.00 | 1,631.00 | 1,641.00 | 1,641.00 | -1.74% | 229,300 |
| Mar 3, 2026 | 1,677.00 | 1,685.00 | 1,667.00 | 1,670.00 | 1,670.00 | -1.59% | 92,400 |
| Mar 2, 2026 | 1,723.00 | 1,723.00 | 1,685.00 | 1,697.00 | 1,697.00 | -1.62% | 149,300 |
| Feb 27, 2026 | 1,704.00 | 1,725.00 | 1,702.00 | 1,725.00 | 1,725.00 | 0.88% | 96,200 |
| Feb 26, 2026 | 1,698.00 | 1,716.00 | 1,694.00 | 1,710.00 | 1,710.00 | 0.71% | 81,500 |
| Feb 25, 2026 | 1,707.00 | 1,709.00 | 1,694.00 | 1,698.00 | 1,698.00 | -0.70% | 98,200 |
| Feb 24, 2026 | 1,696.00 | 1,712.00 | 1,680.00 | 1,710.00 | 1,710.00 | 1.36% | 108,900 |
| Feb 20, 2026 | 1,701.00 | 1,703.00 | 1,674.00 | 1,687.00 | 1,687.00 | -0.82% | 77,300 |
| Feb 19, 2026 | 1,695.00 | 1,712.00 | 1,690.00 | 1,701.00 | 1,701.00 | 0.59% | 140,600 |
| Feb 18, 2026 | 1,676.00 | 1,692.00 | 1,672.00 | 1,691.00 | 1,691.00 | 1.74% | 67,400 |
| Feb 17, 2026 | 1,671.00 | 1,678.00 | 1,661.00 | 1,662.00 | 1,662.00 | -0.30% | 80,600 |
| Feb 16, 2026 | 1,669.00 | 1,670.00 | 1,655.00 | 1,667.00 | 1,667.00 | 0.06% | 71,100 |
| Feb 13, 2026 | 1,672.00 | 1,676.00 | 1,651.00 | 1,666.00 | 1,666.00 | -0.24% | 71,400 |
| Feb 12, 2026 | 1,676.00 | 1,682.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.30% | 105,500 |
| Feb 10, 2026 | 1,660.00 | 1,676.00 | 1,660.00 | 1,665.00 | 1,665.00 | 0.24% | 112,900 |
| Feb 9, 2026 | 1,665.00 | 1,676.00 | 1,654.00 | 1,661.00 | 1,661.00 | 0.73% | 142,300 |
| Feb 6, 2026 | 1,657.00 | 1,664.00 | 1,645.00 | 1,649.00 | 1,649.00 | -0.30% | 148,600 |
| Feb 5, 2026 | 1,674.00 | 1,680.00 | 1,650.00 | 1,654.00 | 1,654.00 | 0.36% | 234,600 |
| Feb 4, 2026 | 1,643.00 | 1,666.00 | 1,630.00 | 1,648.00 | 1,648.00 | 0.67% | 186,600 |
| Feb 3, 2026 | 1,640.00 | 1,649.00 | 1,636.00 | 1,637.00 | 1,637.00 | 0.12% | 81,600 |
| Feb 2, 2026 | 1,635.00 | 1,651.00 | 1,632.00 | 1,635.00 | 1,635.00 | 0.93% | 156,600 |
| Jan 30, 2026 | 1,614.00 | 1,624.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.37% | 116,800 |
| Jan 29, 2026 | 1,587.00 | 1,614.00 | 1,575.00 | 1,614.00 | 1,614.00 | 0.88% | 114,100 |
| Jan 28, 2026 | 1,616.00 | 1,616.00 | 1,589.00 | 1,600.00 | 1,600.00 | -1.48% | 91,900 |
| Jan 27, 2026 | 1,615.00 | 1,626.00 | 1,605.00 | 1,624.00 | 1,624.00 | -0.25% | 109,300 |
| Jan 26, 2026 | 1,620.00 | 1,634.00 | 1,620.00 | 1,628.00 | 1,628.00 | -0.73% | 91,000 |
| Jan 23, 2026 | 1,638.00 | 1,645.00 | 1,628.00 | 1,640.00 | 1,640.00 | 0.86% | 103,700 |
| Jan 22, 2026 | 1,604.00 | 1,627.00 | 1,599.00 | 1,626.00 | 1,626.00 | 1.75% | 94,300 |
| Jan 21, 2026 | 1,594.00 | 1,607.00 | 1,592.00 | 1,598.00 | 1,598.00 | -0.50% | 97,800 |
| Jan 20, 2026 | 1,610.00 | 1,613.00 | 1,596.00 | 1,606.00 | 1,606.00 | -0.31% | 87,400 |
| Jan 19, 2026 | 1,620.00 | 1,620.00 | 1,601.00 | 1,611.00 | 1,611.00 | -0.56% | 65,700 |
| Jan 16, 2026 | 1,610.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | -0.12% | 92,400 |
| Jan 15, 2026 | 1,625.00 | 1,635.00 | 1,613.00 | 1,622.00 | 1,622.00 | -0.49% | 106,700 |
| Jan 14, 2026 | 1,619.00 | 1,639.00 | 1,618.00 | 1,630.00 | 1,630.00 | 0.56% | 106,100 |