KYORIN Pharmaceutical Co., Ltd. (TYO:4569)
Japan · Delayed Price · Currency is JPY 1,065.00
-33.00 (-3.01%)
Oct 2, 2026, 3:30 PM JST
KYORIN Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,088.00 | 1,088.00 | 1,063.00 | 1,065.00 | 1,065.00 | -3.01% | 289,600 |
| Oct 1, 2026 | 1,100.00 | 1,104.00 | 1,089.00 | 1,098.00 | 1,098.00 | -0.63% | 164,300 |
| Sep 30, 2026 | 1,110.00 | 1,112.00 | 1,088.00 | 1,105.00 | 1,105.00 | -0.27% | 165,000 |
| Sep 29, 2026 | 1,124.00 | 1,125.00 | 1,100.00 | 1,108.00 | 1,108.00 | -1.42% | 157,900 |
| Sep 28, 2026 | 1,140.00 | 1,146.00 | 1,130.00 | 1,134.00 | 1,124.00 | -0.53% | 225,600 |
| Sep 25, 2026 | 1,128.00 | 1,149.00 | 1,127.00 | 1,140.00 | 1,129.95 | 1.15% | 237,300 |
| Sep 24, 2026 | 1,124.00 | 1,135.00 | 1,120.00 | 1,127.00 | 1,117.06 | -0.09% | 203,100 |
| Sep 18, 2026 | 1,146.00 | 1,149.00 | 1,128.00 | 1,128.00 | 1,118.05 | -1.57% | 204,100 |
| Sep 17, 2026 | 1,125.00 | 1,146.00 | 1,125.00 | 1,146.00 | 1,135.89 | 2.23% | 159,100 |
| Sep 16, 2026 | 1,125.00 | 1,128.00 | 1,116.00 | 1,121.00 | 1,111.11 | -0.27% | 130,600 |
| Sep 15, 2026 | 1,129.00 | 1,132.00 | 1,118.00 | 1,124.00 | 1,114.09 | 0.09% | 196,400 |
| Sep 14, 2026 | 1,091.00 | 1,124.00 | 1,091.00 | 1,123.00 | 1,113.10 | 2.93% | 171,000 |
| Sep 11, 2026 | 1,088.00 | 1,105.00 | 1,084.00 | 1,091.00 | 1,081.38 | -1.09% | 235,200 |
| Sep 10, 2026 | 1,093.00 | 1,105.00 | 1,090.00 | 1,103.00 | 1,093.27 | 0.27% | 128,500 |
| Sep 9, 2026 | 1,105.00 | 1,108.00 | 1,087.00 | 1,100.00 | 1,090.30 | -0.27% | 210,100 |
| Sep 8, 2026 | 1,103.00 | 1,111.00 | 1,095.00 | 1,103.00 | 1,093.27 | -0.45% | 179,400 |
| Sep 7, 2026 | 1,145.00 | 1,145.00 | 1,108.00 | 1,108.00 | 1,098.23 | -3.57% | 219,900 |
| Sep 4, 2026 | 1,160.00 | 1,167.00 | 1,145.00 | 1,149.00 | 1,138.87 | -1.54% | 214,600 |
| Sep 3, 2026 | 1,179.00 | 1,183.00 | 1,155.00 | 1,167.00 | 1,156.71 | -1.35% | 252,400 |
| Sep 2, 2026 | 1,185.00 | 1,191.00 | 1,180.00 | 1,183.00 | 1,172.57 | -0.08% | 219,800 |
| Sep 1, 2026 | 1,190.00 | 1,205.00 | 1,182.00 | 1,184.00 | 1,173.56 | 0.25% | 301,300 |
| Aug 31, 2026 | 1,167.00 | 1,181.00 | 1,160.00 | 1,181.00 | 1,170.59 | 0.34% | 1,494,900 |
| Aug 28, 2026 | 1,175.00 | 1,184.00 | 1,168.00 | 1,177.00 | 1,166.62 | 0.60% | 236,900 |
| Aug 27, 2026 | 1,175.00 | 1,183.00 | 1,165.00 | 1,170.00 | 1,159.68 | -0.76% | 176,600 |
| Aug 26, 2026 | 1,170.00 | 1,189.00 | 1,170.00 | 1,179.00 | 1,168.60 | 0.68% | 201,900 |
| Aug 25, 2026 | 1,164.00 | 1,175.00 | 1,156.00 | 1,171.00 | 1,160.67 | 1.39% | 273,100 |
| Aug 24, 2026 | 1,158.00 | 1,166.00 | 1,145.00 | 1,155.00 | 1,144.81 | -0.26% | 229,800 |
| Aug 21, 2026 | 1,166.00 | 1,172.00 | 1,151.00 | 1,158.00 | 1,147.79 | -0.69% | 215,000 |
| Aug 20, 2026 | 1,159.00 | 1,175.00 | 1,157.00 | 1,166.00 | 1,155.72 | 1.48% | 309,000 |
| Aug 19, 2026 | 1,148.00 | 1,160.00 | 1,142.00 | 1,149.00 | 1,138.87 | 1.32% | 334,800 |
| Aug 18, 2026 | 1,110.00 | 1,146.00 | 1,105.00 | 1,134.00 | 1,124.00 | 1.52% | 401,400 |
| Aug 17, 2026 | 1,110.00 | 1,129.00 | 1,110.00 | 1,117.00 | 1,107.15 | -0.09% | 206,400 |
| Aug 14, 2026 | 1,109.00 | 1,118.00 | 1,106.00 | 1,118.00 | 1,108.14 | 0.81% | 143,300 |
| Aug 13, 2026 | 1,104.00 | 1,114.00 | 1,100.00 | 1,109.00 | 1,099.22 | -0.36% | 234,800 |
| Aug 12, 2026 | 1,107.00 | 1,122.00 | 1,104.00 | 1,113.00 | 1,103.19 | 0.54% | 236,400 |
| Aug 10, 2026 | 1,103.00 | 1,119.00 | 1,092.00 | 1,107.00 | 1,097.24 | 0.27% | 234,200 |
| Aug 7, 2026 | 1,073.00 | 1,105.00 | 1,070.00 | 1,104.00 | 1,094.26 | 2.79% | 238,400 |
| Aug 6, 2026 | 1,062.00 | 1,076.00 | 1,053.00 | 1,074.00 | 1,064.53 | 1.13% | 335,100 |
| Aug 5, 2026 | 1,086.00 | 1,086.00 | 1,052.00 | 1,062.00 | 1,052.63 | -2.03% | 364,400 |
| Aug 4, 2026 | 1,114.00 | 1,114.00 | 1,077.00 | 1,084.00 | 1,074.44 | -2.69% | 264,500 |
| Aug 3, 2026 | 1,130.00 | 1,134.00 | 1,110.00 | 1,114.00 | 1,104.18 | -2.45% | 208,600 |
| Jul 31, 2026 | 1,199.00 | 1,205.00 | 1,142.00 | 1,142.00 | 1,131.93 | -5.70% | 266,100 |
| Jul 30, 2026 | 1,213.00 | 1,215.00 | 1,187.00 | 1,211.00 | 1,200.32 | -0.57% | 163,800 |
| Jul 29, 2026 | 1,194.00 | 1,229.00 | 1,183.00 | 1,218.00 | 1,207.26 | 3.05% | 197,400 |
| Jul 28, 2026 | 1,186.00 | 1,193.00 | 1,178.00 | 1,182.00 | 1,171.58 | -0.08% | 103,400 |
| Jul 27, 2026 | 1,180.00 | 1,185.00 | 1,171.00 | 1,183.00 | 1,172.57 | 0.51% | 134,500 |
| Jul 24, 2026 | 1,171.00 | 1,183.00 | 1,164.00 | 1,177.00 | 1,166.62 | 0.60% | 130,800 |
| Jul 23, 2026 | 1,171.00 | 1,171.00 | 1,152.00 | 1,170.00 | 1,159.68 | 0.26% | 142,500 |
| Jul 22, 2026 | 1,167.00 | 1,172.00 | 1,156.00 | 1,167.00 | 1,156.71 | -0.26% | 149,800 |
| Jul 21, 2026 | 1,169.00 | 1,179.00 | 1,162.00 | 1,170.00 | 1,159.68 | 0.69% | 147,200 |