KYORIN Pharmaceutical Co., Ltd. (TYO:4569)
Japan · Delayed Price · Currency is JPY 1,550.00
+7.00 (0.45%)
May 8, 2026, 3:30 PM JST
KYORIN Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,545.00 | 1,554.00 | 1,521.00 | 1,550.00 | 1,550.00 | 0.45% | 207,500 |
| May 7, 2026 | 1,527.00 | 1,554.00 | 1,527.00 | 1,543.00 | 1,543.00 | 1.05% | 108,100 |
| May 1, 2026 | 1,550.00 | 1,551.00 | 1,521.00 | 1,527.00 | 1,527.00 | -1.55% | 110,000 |
| Apr 30, 2026 | 1,544.00 | 1,560.00 | 1,531.00 | 1,551.00 | 1,551.00 | -0.45% | 123,300 |
| Apr 28, 2026 | 1,558.00 | 1,566.00 | 1,548.00 | 1,558.00 | 1,558.00 | -0.13% | 116,000 |
| Apr 27, 2026 | 1,562.00 | 1,566.00 | 1,547.00 | 1,560.00 | 1,560.00 | -1.27% | 173,000 |
| Apr 24, 2026 | 1,589.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.25% | 112,400 |
| Apr 23, 2026 | 1,570.00 | 1,584.00 | 1,567.00 | 1,584.00 | 1,584.00 | 0.25% | 95,700 |
| Apr 22, 2026 | 1,601.00 | 1,605.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.56% | 116,200 |
| Apr 21, 2026 | 1,636.00 | 1,636.00 | 1,602.00 | 1,605.00 | 1,605.00 | -1.89% | 80,500 |
| Apr 20, 2026 | 1,648.00 | 1,653.00 | 1,627.00 | 1,636.00 | 1,636.00 | -0.30% | 91,300 |
| Apr 17, 2026 | 1,642.00 | 1,648.00 | 1,637.00 | 1,641.00 | 1,641.00 | -0.06% | 48,200 |
| Apr 16, 2026 | 1,658.00 | 1,662.00 | 1,639.00 | 1,642.00 | 1,642.00 | -0.91% | 57,300 |
| Apr 15, 2026 | 1,660.00 | 1,664.00 | 1,652.00 | 1,657.00 | 1,657.00 | 0.98% | 69,200 |
| Apr 14, 2026 | 1,656.00 | 1,666.00 | 1,637.00 | 1,641.00 | 1,641.00 | -0.91% | 71,200 |
| Apr 13, 2026 | 1,651.00 | 1,673.00 | 1,651.00 | 1,656.00 | 1,656.00 | -0.06% | 94,100 |
| Apr 10, 2026 | 1,687.00 | 1,697.00 | 1,652.00 | 1,657.00 | 1,657.00 | -2.24% | 94,100 |
| Apr 9, 2026 | 1,700.00 | 1,709.00 | 1,691.00 | 1,695.00 | 1,695.00 | 0.41% | 102,700 |
| Apr 8, 2026 | 1,720.00 | 1,724.00 | 1,687.00 | 1,688.00 | 1,688.00 | -1.34% | 108,000 |
| Apr 7, 2026 | 1,700.00 | 1,719.00 | 1,699.00 | 1,711.00 | 1,711.00 | 0.82% | 99,700 |
| Apr 6, 2026 | 1,696.00 | 1,701.00 | 1,687.00 | 1,697.00 | 1,697.00 | 0.12% | 58,900 |
| Apr 3, 2026 | 1,696.00 | 1,698.00 | 1,686.00 | 1,695.00 | 1,695.00 | -0.06% | 73,200 |
| Apr 2, 2026 | 1,695.00 | 1,715.00 | 1,689.00 | 1,696.00 | 1,696.00 | -0.06% | 83,200 |
| Apr 1, 2026 | 1,680.00 | 1,697.00 | 1,662.00 | 1,697.00 | 1,697.00 | 3.16% | 122,400 |
| Mar 31, 2026 | 1,643.00 | 1,664.00 | 1,643.00 | 1,645.00 | 1,645.00 | -0.30% | 70,200 |
| Mar 30, 2026 | 1,611.00 | 1,652.00 | 1,603.00 | 1,650.00 | 1,650.00 | -1.84% | 150,300 |
| Mar 27, 2026 | 1,675.00 | 1,689.00 | 1,672.00 | 1,681.00 | 1,644.00 | 0.60% | 180,200 |
| Mar 26, 2026 | 1,678.00 | 1,680.00 | 1,653.00 | 1,671.00 | 1,634.22 | 0.48% | 96,400 |
| Mar 25, 2026 | 1,673.00 | 1,676.00 | 1,663.00 | 1,663.00 | 1,626.40 | 0.97% | 123,200 |
| Mar 24, 2026 | 1,620.00 | 1,647.00 | 1,619.00 | 1,647.00 | 1,610.75 | 2.62% | 107,700 |
| Mar 23, 2026 | 1,605.00 | 1,626.00 | 1,589.00 | 1,605.00 | 1,569.67 | -1.71% | 183,000 |
| Mar 19, 2026 | 1,640.00 | 1,644.00 | 1,625.00 | 1,633.00 | 1,597.06 | -1.27% | 94,300 |
| Mar 18, 2026 | 1,634.00 | 1,654.00 | 1,634.00 | 1,654.00 | 1,617.59 | 1.22% | 65,500 |
| Mar 17, 2026 | 1,630.00 | 1,641.00 | 1,630.00 | 1,634.00 | 1,598.03 | 0.43% | 72,400 |
| Mar 16, 2026 | 1,620.00 | 1,632.00 | 1,616.00 | 1,627.00 | 1,591.19 | 0.25% | 73,900 |
| Mar 13, 2026 | 1,613.00 | 1,640.00 | 1,613.00 | 1,623.00 | 1,587.28 | -0.37% | 114,600 |
| Mar 12, 2026 | 1,653.00 | 1,653.00 | 1,625.00 | 1,629.00 | 1,593.14 | -2.04% | 83,600 |
| Mar 11, 2026 | 1,671.00 | 1,685.00 | 1,663.00 | 1,663.00 | 1,626.40 | 0.36% | 79,200 |
| Mar 10, 2026 | 1,666.00 | 1,666.00 | 1,650.00 | 1,657.00 | 1,620.53 | 1.28% | 77,200 |
| Mar 9, 2026 | 1,627.00 | 1,648.00 | 1,601.00 | 1,636.00 | 1,599.99 | -1.45% | 146,400 |
| Mar 6, 2026 | 1,651.00 | 1,662.00 | 1,639.00 | 1,660.00 | 1,623.46 | -0.30% | 100,500 |
| Mar 5, 2026 | 1,675.00 | 1,683.00 | 1,661.00 | 1,665.00 | 1,628.35 | 1.46% | 95,000 |
| Mar 4, 2026 | 1,650.00 | 1,656.00 | 1,631.00 | 1,641.00 | 1,604.88 | -1.74% | 229,300 |
| Mar 3, 2026 | 1,677.00 | 1,685.00 | 1,667.00 | 1,670.00 | 1,633.24 | -1.59% | 92,400 |
| Mar 2, 2026 | 1,723.00 | 1,723.00 | 1,685.00 | 1,697.00 | 1,659.65 | -1.62% | 149,300 |
| Feb 27, 2026 | 1,704.00 | 1,725.00 | 1,702.00 | 1,725.00 | 1,687.03 | 0.88% | 96,200 |
| Feb 26, 2026 | 1,698.00 | 1,716.00 | 1,694.00 | 1,710.00 | 1,672.36 | 0.71% | 81,500 |
| Feb 25, 2026 | 1,707.00 | 1,709.00 | 1,694.00 | 1,698.00 | 1,660.63 | -0.70% | 98,200 |
| Feb 24, 2026 | 1,696.00 | 1,712.00 | 1,680.00 | 1,710.00 | 1,672.36 | 1.36% | 108,900 |
| Feb 20, 2026 | 1,701.00 | 1,703.00 | 1,674.00 | 1,687.00 | 1,649.87 | -0.82% | 77,300 |