KYORIN Pharmaceutical Co., Ltd. (TYO:4569)
Japan · Delayed Price · Currency is JPY 1,543.00
+20.00 (1.31%)
Aug 1, 2025, 3:30 PM JST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,546.00 | 1,558.00 | 1,532.00 | 1,541.00 | - | 1.18% | 64,700 |
| 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 |
| Jul 14, 2025 | 1,494.00 | 1,507.00 | 1,492.00 | 1,503.00 | 1,503.00 | 0.20% | 63,100 |
| Jul 11, 2025 | 1,489.00 | 1,502.00 | 1,483.00 | 1,500.00 | 1,500.00 | 0.94% | 77,600 |
| Jul 10, 2025 | 1,479.00 | 1,487.00 | 1,475.00 | 1,486.00 | 1,486.00 | 0.34% | 99,300 |
| Jul 9, 2025 | 1,470.00 | 1,492.00 | 1,470.00 | 1,481.00 | 1,481.00 | 0.89% | 51,800 |
| Jul 8, 2025 | 1,488.00 | 1,488.00 | 1,463.00 | 1,468.00 | 1,468.00 | -1.28% | 99,300 |
| Jul 7, 2025 | 1,490.00 | 1,496.00 | 1,482.00 | 1,487.00 | 1,487.00 | -0.20% | 125,400 |
| Jul 4, 2025 | 1,494.00 | 1,503.00 | 1,485.00 | 1,490.00 | 1,490.00 | 0.34% | 50,100 |
| Jul 3, 2025 | 1,484.00 | 1,491.00 | 1,475.00 | 1,485.00 | 1,485.00 | 0.27% | 67,100 |
| Jul 2, 2025 | 1,491.00 | 1,500.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.94% | 66,400 |
| Jul 1, 2025 | 1,517.00 | 1,521.00 | 1,494.00 | 1,495.00 | 1,495.00 | -1.39% | 80,800 |
| Jun 30, 2025 | 1,526.00 | 1,526.00 | 1,508.00 | 1,516.00 | 1,516.00 | -0.66% | 122,500 |
| Jun 27, 2025 | 1,500.00 | 1,526.00 | 1,498.00 | 1,526.00 | 1,526.00 | 1.19% | 301,000 |
| Jun 26, 2025 | 1,495.00 | 1,519.00 | 1,488.00 | 1,508.00 | 1,508.00 | 0.67% | 118,900 |
| Jun 25, 2025 | 1,531.00 | 1,531.00 | 1,472.00 | 1,498.00 | 1,498.00 | -1.25% | 235,900 |
| Jun 24, 2025 | 1,495.00 | 1,519.00 | 1,492.00 | 1,517.00 | 1,517.00 | 1.61% | 160,100 |
| Jun 23, 2025 | 1,458.00 | 1,496.00 | 1,456.00 | 1,493.00 | 1,493.00 | 1.91% | 136,700 |
| Jun 20, 2025 | 1,461.00 | 1,470.00 | 1,457.00 | 1,465.00 | 1,465.00 | -0.20% | 219,100 |
| Jun 19, 2025 | 1,482.00 | 1,487.00 | 1,462.00 | 1,468.00 | 1,468.00 | -0.94% | 53,600 |
| Jun 18, 2025 | 1,481.00 | 1,487.00 | 1,477.00 | 1,482.00 | 1,482.00 | 0.07% | 39,500 |
| Jun 17, 2025 | 1,484.00 | 1,491.00 | 1,475.00 | 1,481.00 | 1,481.00 | -0.20% | 66,300 |
| Jun 16, 2025 | 1,493.00 | 1,496.00 | 1,482.00 | 1,484.00 | 1,484.00 | 0.07% | 62,800 |
| Jun 13, 2025 | 1,498.00 | 1,498.00 | 1,476.00 | 1,483.00 | 1,483.00 | -1.26% | 137,900 |
| Jun 12, 2025 | 1,488.00 | 1,502.00 | 1,485.00 | 1,502.00 | 1,502.00 | 0.27% | 92,500 |
| Jun 11, 2025 | 1,493.00 | 1,512.00 | 1,493.00 | 1,498.00 | 1,498.00 | 0.88% | 98,200 |
| Jun 10, 2025 | 1,485.00 | 1,497.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.34% | 64,700 |
| Jun 9, 2025 | 1,502.00 | 1,503.00 | 1,482.00 | 1,490.00 | 1,490.00 | - | 56,500 |
| Jun 6, 2025 | 1,492.00 | 1,498.00 | 1,481.00 | 1,490.00 | 1,490.00 | -0.07% | 43,500 |
| Jun 5, 2025 | 1,490.00 | 1,496.00 | 1,483.00 | 1,491.00 | 1,491.00 | 0.07% | 57,000 |
| Jun 4, 2025 | 1,490.00 | 1,501.00 | 1,484.00 | 1,490.00 | 1,490.00 | - | 62,800 |
| Jun 3, 2025 | 1,498.00 | 1,498.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.53% | 70,500 |
| Jun 2, 2025 | 1,486.00 | 1,509.00 | 1,479.00 | 1,498.00 | 1,498.00 | -0.47% | 121,400 |
| May 30, 2025 | 1,466.00 | 1,505.00 | 1,459.00 | 1,505.00 | 1,505.00 | 2.38% | 318,100 |
| May 29, 2025 | 1,452.00 | 1,472.00 | 1,452.00 | 1,470.00 | 1,470.00 | 0.48% | 133,500 |
| May 28, 2025 | 1,450.00 | 1,465.00 | 1,446.00 | 1,463.00 | 1,463.00 | 0.55% | 122,400 |
| May 27, 2025 | 1,453.00 | 1,461.00 | 1,448.00 | 1,455.00 | 1,455.00 | -0.27% | 83,100 |
| May 26, 2025 | 1,458.00 | 1,464.00 | 1,447.00 | 1,459.00 | 1,459.00 | -0.07% | 81,200 |
| May 23, 2025 | 1,463.00 | 1,469.00 | 1,450.00 | 1,460.00 | 1,460.00 | -0.14% | 99,500 |