KYORIN Pharmaceutical Co., Ltd. (TYO:4569)
Japan · Delayed Price · Currency is JPY 1,093.00
-21.00 (-1.89%)
Aug 4, 2026, 11:15 AM JST
KYORIN Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,114.00 | 1,114.00 | 1,091.00 | 1,096.00 | - | -1.62% | 94,000 |
| Aug 3, 2026 | 1,130.00 | 1,134.00 | 1,110.00 | 1,114.00 | 1,114.00 | -2.45% | 208,600 |
| Jul 31, 2026 | 1,199.00 | 1,205.00 | 1,142.00 | 1,142.00 | 1,142.00 | -5.70% | 266,100 |
| Jul 30, 2026 | 1,213.00 | 1,215.00 | 1,187.00 | 1,211.00 | 1,211.00 | -0.57% | 163,800 |
| Jul 29, 2026 | 1,194.00 | 1,229.00 | 1,183.00 | 1,218.00 | 1,218.00 | 3.05% | 197,400 |
| Jul 28, 2026 | 1,186.00 | 1,193.00 | 1,178.00 | 1,182.00 | 1,182.00 | -0.08% | 103,400 |
| Jul 27, 2026 | 1,180.00 | 1,185.00 | 1,171.00 | 1,183.00 | 1,183.00 | 0.51% | 134,500 |
| Jul 24, 2026 | 1,171.00 | 1,183.00 | 1,164.00 | 1,177.00 | 1,177.00 | 0.60% | 130,800 |
| Jul 23, 2026 | 1,171.00 | 1,171.00 | 1,152.00 | 1,170.00 | 1,170.00 | 0.26% | 142,500 |
| Jul 22, 2026 | 1,167.00 | 1,172.00 | 1,156.00 | 1,167.00 | 1,167.00 | -0.26% | 149,800 |
| Jul 21, 2026 | 1,169.00 | 1,179.00 | 1,162.00 | 1,170.00 | 1,170.00 | 0.69% | 147,200 |
| Jul 17, 2026 | 1,174.00 | 1,174.00 | 1,155.00 | 1,162.00 | 1,162.00 | - | 150,100 |
| Jul 16, 2026 | 1,178.00 | 1,184.00 | 1,157.00 | 1,162.00 | 1,162.00 | -0.68% | 117,700 |
| Jul 15, 2026 | 1,177.00 | 1,177.00 | 1,166.00 | 1,170.00 | 1,170.00 | -0.93% | 137,900 |
| Jul 14, 2026 | 1,180.00 | 1,196.00 | 1,175.00 | 1,181.00 | 1,181.00 | 0.34% | 120,800 |
| Jul 13, 2026 | 1,182.00 | 1,187.00 | 1,172.00 | 1,177.00 | 1,177.00 | -0.17% | 109,900 |
| Jul 10, 2026 | 1,187.00 | 1,190.00 | 1,173.00 | 1,179.00 | 1,179.00 | -0.51% | 121,100 |
| Jul 9, 2026 | 1,191.00 | 1,191.00 | 1,178.00 | 1,185.00 | 1,185.00 | -0.67% | 135,400 |
| Jul 8, 2026 | 1,202.00 | 1,207.00 | 1,190.00 | 1,193.00 | 1,193.00 | 0.17% | 141,200 |
| Jul 7, 2026 | 1,182.00 | 1,199.00 | 1,174.00 | 1,191.00 | 1,191.00 | -0.50% | 224,100 |
| Jul 6, 2026 | 1,183.00 | 1,201.00 | 1,178.00 | 1,197.00 | 1,197.00 | 1.61% | 157,800 |
| Jul 3, 2026 | 1,171.00 | 1,197.00 | 1,170.00 | 1,178.00 | 1,178.00 | 1.03% | 150,000 |
| Jul 2, 2026 | 1,156.00 | 1,169.00 | 1,149.00 | 1,166.00 | 1,166.00 | 1.57% | 157,000 |
| Jul 1, 2026 | 1,143.00 | 1,155.00 | 1,133.00 | 1,148.00 | 1,148.00 | -0.69% | 205,200 |
| Jun 30, 2026 | 1,170.00 | 1,174.00 | 1,149.00 | 1,156.00 | 1,156.00 | -1.70% | 271,300 |
| Jun 29, 2026 | 1,159.00 | 1,180.00 | 1,159.00 | 1,176.00 | 1,176.00 | 1.91% | 207,600 |
| Jun 26, 2026 | 1,148.00 | 1,159.00 | 1,138.00 | 1,154.00 | 1,154.00 | 0.96% | 150,100 |
| Jun 25, 2026 | 1,150.00 | 1,155.00 | 1,134.00 | 1,143.00 | 1,143.00 | -1.04% | 293,800 |
| Jun 24, 2026 | 1,110.00 | 1,160.00 | 1,102.00 | 1,155.00 | 1,155.00 | 4.81% | 328,200 |
| Jun 23, 2026 | 1,079.00 | 1,111.00 | 1,074.00 | 1,102.00 | 1,102.00 | 3.09% | 313,000 |
| Jun 22, 2026 | 1,087.00 | 1,101.00 | 1,067.00 | 1,069.00 | 1,069.00 | -2.46% | 340,200 |
| Jun 19, 2026 | 1,106.00 | 1,113.00 | 1,089.00 | 1,096.00 | 1,096.00 | -1.53% | 231,700 |
| Jun 18, 2026 | 1,108.00 | 1,117.00 | 1,098.00 | 1,113.00 | 1,113.00 | 0.45% | 252,100 |
| Jun 17, 2026 | 1,124.00 | 1,131.00 | 1,108.00 | 1,108.00 | 1,108.00 | -1.42% | 213,300 |
| Jun 16, 2026 | 1,139.00 | 1,142.00 | 1,118.00 | 1,124.00 | 1,124.00 | -1.58% | 239,700 |
| Jun 15, 2026 | 1,151.00 | 1,159.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.70% | 180,100 |
| Jun 12, 2026 | 1,139.00 | 1,152.00 | 1,134.00 | 1,150.00 | 1,150.00 | 0.97% | 217,800 |
| Jun 11, 2026 | 1,143.00 | 1,152.00 | 1,132.00 | 1,139.00 | 1,139.00 | -0.87% | 193,200 |
| Jun 10, 2026 | 1,146.00 | 1,154.00 | 1,138.00 | 1,149.00 | 1,149.00 | 0.44% | 151,700 |
| Jun 9, 2026 | 1,160.00 | 1,166.00 | 1,144.00 | 1,144.00 | 1,144.00 | -1.21% | 228,500 |
| Jun 8, 2026 | 1,150.00 | 1,160.00 | 1,146.00 | 1,158.00 | 1,158.00 | 0.70% | 199,900 |
| Jun 5, 2026 | 1,145.00 | 1,162.00 | 1,144.00 | 1,150.00 | 1,150.00 | 1.86% | 238,500 |
| Jun 4, 2026 | 1,150.00 | 1,150.00 | 1,127.00 | 1,129.00 | 1,129.00 | -2.34% | 207,300 |
| Jun 3, 2026 | 1,175.00 | 1,176.00 | 1,123.00 | 1,156.00 | 1,156.00 | -3.51% | 376,900 |
| Jun 2, 2026 | 1,203.00 | 1,220.00 | 1,189.00 | 1,198.00 | 1,198.00 | -1.32% | 273,600 |
| Jun 1, 2026 | 1,261.00 | 1,264.00 | 1,207.00 | 1,214.00 | 1,214.00 | -4.11% | 352,400 |
| May 29, 2026 | 1,273.00 | 1,285.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.39% | 215,500 |
| May 28, 2026 | 1,293.00 | 1,295.00 | 1,267.00 | 1,271.00 | 1,271.00 | -1.17% | 259,400 |
| May 27, 2026 | 1,285.00 | 1,289.00 | 1,270.00 | 1,286.00 | 1,286.00 | -0.62% | 212,800 |
| May 26, 2026 | 1,295.00 | 1,311.00 | 1,281.00 | 1,294.00 | 1,294.00 | -0.54% | 299,700 |