KYORIN Pharmaceutical Co., Ltd. (TYO:4569)
Japan · Delayed Price · Currency is JPY 1,527.00
+8.00 (0.53%)
Sep 26, 2025, 3:30 PM JST
KYORIN Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,510.00 | 1,529.00 | 1,510.00 | 1,527.00 | 1,527.00 | 0.53% | 220,700 |
| Sep 25, 2025 | 1,528.00 | 1,528.00 | 1,510.00 | 1,519.00 | 1,519.00 | 0.07% | 88,300 |
| Sep 24, 2025 | 1,517.00 | 1,527.00 | 1,516.00 | 1,518.00 | 1,518.00 | 0.13% | 124,600 |
| Sep 22, 2025 | 1,513.00 | 1,519.00 | 1,506.00 | 1,516.00 | 1,516.00 | 0.40% | 70,300 |
| Sep 19, 2025 | 1,531.00 | 1,541.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.31% | 210,600 |
| Sep 18, 2025 | 1,527.00 | 1,535.00 | 1,519.00 | 1,530.00 | 1,530.00 | 0.26% | 120,100 |
| Sep 17, 2025 | 1,566.00 | 1,566.00 | 1,526.00 | 1,526.00 | 1,526.00 | -2.55% | 120,100 |
| Sep 16, 2025 | 1,559.00 | 1,588.00 | 1,495.00 | 1,566.00 | 1,566.00 | 0.06% | 312,800 |
| Sep 12, 2025 | 1,563.00 | 1,565.00 | 1,554.00 | 1,565.00 | 1,565.00 | -0.13% | 75,600 |
| Sep 11, 2025 | 1,567.00 | 1,572.00 | 1,550.00 | 1,567.00 | 1,567.00 | 0.06% | 75,600 |
| Sep 10, 2025 | 1,579.00 | 1,579.00 | 1,563.00 | 1,566.00 | 1,566.00 | -0.76% | 62,900 |
| Sep 9, 2025 | 1,574.00 | 1,579.00 | 1,566.00 | 1,578.00 | 1,578.00 | 0.38% | 95,300 |
| Sep 8, 2025 | 1,560.00 | 1,577.00 | 1,559.00 | 1,572.00 | 1,572.00 | 1.09% | 109,200 |
| Sep 5, 2025 | 1,541.00 | 1,559.00 | 1,539.00 | 1,555.00 | 1,555.00 | 0.52% | 91,900 |
| Sep 4, 2025 | 1,550.00 | 1,550.00 | 1,537.00 | 1,547.00 | 1,547.00 | 0.39% | 68,900 |
| Sep 3, 2025 | 1,533.00 | 1,544.00 | 1,533.00 | 1,541.00 | 1,541.00 | 0.39% | 94,500 |
| Sep 2, 2025 | 1,529.00 | 1,545.00 | 1,527.00 | 1,535.00 | 1,535.00 | 0.39% | 111,800 |
| Sep 1, 2025 | 1,512.00 | 1,538.00 | 1,512.00 | 1,529.00 | 1,529.00 | 0.66% | 107,500 |
| Aug 29, 2025 | 1,510.00 | 1,522.00 | 1,506.00 | 1,519.00 | 1,519.00 | 0.33% | 105,800 |
| Aug 28, 2025 | 1,518.00 | 1,522.00 | 1,511.00 | 1,514.00 | 1,514.00 | -0.39% | 85,900 |
| Aug 27, 2025 | 1,527.00 | 1,529.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.33% | 62,700 |
| Aug 26, 2025 | 1,545.00 | 1,545.00 | 1,523.00 | 1,525.00 | 1,525.00 | -1.36% | 83,500 |
| Aug 25, 2025 | 1,560.00 | 1,564.00 | 1,546.00 | 1,546.00 | 1,546.00 | -1.21% | 75,100 |
| Aug 22, 2025 | 1,559.00 | 1,567.00 | 1,557.00 | 1,565.00 | 1,565.00 | 0.38% | 65,900 |
| Aug 21, 2025 | 1,567.00 | 1,567.00 | 1,559.00 | 1,559.00 | 1,559.00 | -0.70% | 47,900 |
| Aug 20, 2025 | 1,573.00 | 1,579.00 | 1,565.00 | 1,570.00 | 1,570.00 | -0.19% | 61,300 |
| Aug 19, 2025 | 1,572.00 | 1,577.00 | 1,560.00 | 1,573.00 | 1,573.00 | 0.06% | 42,400 |
| Aug 18, 2025 | 1,554.00 | 1,572.00 | 1,554.00 | 1,572.00 | 1,572.00 | 1.16% | 63,400 |
| Aug 15, 2025 | 1,553.00 | 1,560.00 | 1,548.00 | 1,554.00 | 1,554.00 | -0.19% | 50,800 |
| Aug 14, 2025 | 1,557.00 | 1,566.00 | 1,556.00 | 1,557.00 | 1,557.00 | -0.57% | 47,000 |
| Aug 13, 2025 | 1,567.00 | 1,573.00 | 1,555.00 | 1,566.00 | 1,566.00 | -0.06% | 46,600 |
| Aug 12, 2025 | 1,565.00 | 1,576.00 | 1,552.00 | 1,567.00 | 1,567.00 | - | 93,000 |
| Aug 8, 2025 | 1,555.00 | 1,570.00 | 1,549.00 | 1,567.00 | 1,567.00 | 0.58% | 83,400 |
| Aug 7, 2025 | 1,575.00 | 1,575.00 | 1,553.00 | 1,558.00 | 1,558.00 | -0.70% | 55,600 |
| Aug 6, 2025 | 1,562.00 | 1,575.00 | 1,558.00 | 1,569.00 | 1,569.00 | 0.45% | 55,100 |
| Aug 5, 2025 | 1,558.00 | 1,580.00 | 1,557.00 | 1,562.00 | 1,562.00 | 0.19% | 103,600 |
| Aug 4, 2025 | 1,540.00 | 1,563.00 | 1,531.00 | 1,559.00 | 1,559.00 | 1.04% | 91,800 |
| Aug 1, 2025 | 1,546.00 | 1,558.00 | 1,532.00 | 1,543.00 | 1,543.00 | 1.31% | 149,000 |
| Jul 31, 2025 | 1,523.00 | 1,533.00 | 1,523.00 | 1,523.00 | 1,523.00 | - | 69,700 |
| Jul 30, 2025 | 1,517.00 | 1,532.00 | 1,517.00 | 1,523.00 | 1,523.00 | -0.13% | 89,100 |
| Jul 29, 2025 | 1,516.00 | 1,531.00 | 1,510.00 | 1,525.00 | 1,525.00 | -0.39% | 80,700 |
| Jul 28, 2025 | 1,524.00 | 1,534.00 | 1,519.00 | 1,531.00 | 1,531.00 | 0.46% | 47,700 |
| Jul 25, 2025 | 1,520.00 | 1,530.00 | 1,504.00 | 1,524.00 | 1,524.00 | 0.79% | 91,700 |
| Jul 24, 2025 | 1,508.00 | 1,514.00 | 1,503.00 | 1,512.00 | 1,512.00 | 0.60% | 67,500 |
| Jul 23, 2025 | 1,493.00 | 1,510.00 | 1,493.00 | 1,503.00 | 1,503.00 | 1.35% | 100,100 |
| Jul 22, 2025 | 1,488.00 | 1,493.00 | 1,481.00 | 1,483.00 | 1,483.00 | -0.67% | 50,400 |
| Jul 18, 2025 | 1,500.00 | 1,503.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.53% | 61,300 |
| Jul 17, 2025 | 1,488.00 | 1,501.00 | 1,488.00 | 1,501.00 | 1,501.00 | 0.20% | 47,300 |
| Jul 16, 2025 | 1,502.00 | 1,502.00 | 1,491.00 | 1,498.00 | 1,498.00 | -0.27% | 43,100 |
| Jul 15, 2025 | 1,500.00 | 1,510.00 | 1,493.00 | 1,502.00 | 1,502.00 | -0.07% | 43,800 |