Kidswell Bio Corporation (TYO:4584)
Japan · Delayed Price · Currency is JPY 274.00
+9.00 (3.40%)
At close: Mar 6, 2026
Kidswell Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 260.00 | 274.00 | 259.00 | 274.00 | 274.00 | 3.40% | 717,600 |
| Mar 5, 2026 | 258.00 | 269.00 | 258.00 | 265.00 | 265.00 | 6.43% | 1,306,300 |
| Mar 4, 2026 | 260.00 | 264.00 | 243.00 | 249.00 | 249.00 | -7.78% | 1,570,100 |
| Mar 3, 2026 | 275.00 | 281.00 | 268.00 | 270.00 | 270.00 | -1.46% | 1,295,600 |
| Mar 2, 2026 | 266.00 | 279.00 | 264.00 | 274.00 | 274.00 | - | 1,121,800 |
| Feb 27, 2026 | 258.00 | 275.00 | 258.00 | 274.00 | 274.00 | 6.20% | 1,375,600 |
| Feb 26, 2026 | 260.00 | 263.00 | 256.00 | 258.00 | 258.00 | 2.79% | 1,268,300 |
| Feb 25, 2026 | 250.00 | 260.00 | 250.00 | 251.00 | 251.00 | 0.40% | 866,200 |
| Feb 24, 2026 | 259.00 | 261.00 | 249.00 | 250.00 | 250.00 | -3.85% | 881,300 |
| Feb 20, 2026 | 268.00 | 276.00 | 251.00 | 260.00 | 260.00 | -2.99% | 2,757,300 |
| Feb 19, 2026 | 277.00 | 280.00 | 267.00 | 268.00 | 268.00 | -3.60% | 1,057,300 |
| Feb 18, 2026 | 276.00 | 293.00 | 270.00 | 278.00 | 278.00 | - | 2,378,200 |
| Feb 17, 2026 | 283.00 | 301.00 | 268.00 | 278.00 | 278.00 | 7.34% | 6,870,700 |
| Feb 16, 2026 | 263.00 | 271.00 | 257.00 | 259.00 | 259.00 | -1.15% | 1,091,500 |
| Feb 13, 2026 | 257.00 | 266.00 | 246.00 | 262.00 | 262.00 | 1.55% | 2,138,200 |
| Feb 12, 2026 | 264.00 | 266.00 | 257.00 | 258.00 | 258.00 | -0.77% | 1,085,200 |
| Feb 10, 2026 | 246.00 | 262.00 | 245.00 | 260.00 | 260.00 | 6.12% | 946,800 |
| Feb 9, 2026 | 246.00 | 251.00 | 244.00 | 245.00 | 245.00 | - | 711,200 |
| Feb 6, 2026 | 247.00 | 248.00 | 238.00 | 245.00 | 245.00 | -1.21% | 662,900 |
| Feb 5, 2026 | 240.00 | 253.00 | 239.00 | 248.00 | 248.00 | 2.06% | 544,300 |
| Feb 4, 2026 | 246.00 | 246.00 | 239.00 | 243.00 | 243.00 | -0.41% | 674,000 |
| Feb 3, 2026 | 253.00 | 258.00 | 244.00 | 244.00 | 244.00 | -1.61% | 845,000 |
| Feb 2, 2026 | 245.00 | 253.00 | 245.00 | 248.00 | 248.00 | 1.22% | 583,500 |
| Jan 30, 2026 | 252.00 | 253.00 | 244.00 | 245.00 | 245.00 | -3.92% | 653,300 |
| Jan 29, 2026 | 253.00 | 256.00 | 243.00 | 255.00 | 255.00 | 0.39% | 1,661,800 |
| Jan 28, 2026 | 273.00 | 273.00 | 254.00 | 254.00 | 254.00 | -8.96% | 2,356,100 |
| Jan 27, 2026 | 277.00 | 283.00 | 272.00 | 279.00 | 279.00 | 1.45% | 1,184,700 |
| Jan 26, 2026 | 297.00 | 297.00 | 271.00 | 275.00 | 275.00 | -8.94% | 6,930,700 |
| Jan 23, 2026 | 274.00 | 305.00 | 266.00 | 302.00 | 302.00 | 9.03% | 8,962,400 |
| Jan 22, 2026 | 280.00 | 320.00 | 257.00 | 277.00 | 277.00 | 11.69% | 22,214,400 |
| Jan 21, 2026 | 240.00 | 248.00 | 236.00 | 248.00 | 248.00 | 0.40% | 759,700 |
| Jan 20, 2026 | 258.00 | 258.00 | 245.00 | 247.00 | 247.00 | -4.26% | 1,044,300 |
| Jan 19, 2026 | 260.00 | 261.00 | 255.00 | 258.00 | 258.00 | -0.77% | 688,800 |
| Jan 16, 2026 | 255.00 | 260.00 | 244.00 | 260.00 | 260.00 | 2.77% | 1,299,900 |
| Jan 15, 2026 | 238.00 | 253.00 | 238.00 | 253.00 | 253.00 | 6.30% | 993,100 |
| Jan 14, 2026 | 238.00 | 241.00 | 235.00 | 238.00 | 238.00 | 0.85% | 628,000 |
| Jan 13, 2026 | 239.00 | 240.00 | 232.00 | 236.00 | 236.00 | 0.85% | 631,600 |
| Jan 9, 2026 | 238.00 | 239.00 | 228.00 | 234.00 | 234.00 | 4.00% | 917,100 |
| Jan 8, 2026 | 226.00 | 234.00 | 224.00 | 225.00 | 225.00 | - | 642,700 |
| Jan 7, 2026 | 215.00 | 225.00 | 213.00 | 225.00 | 225.00 | 4.65% | 640,100 |
| Jan 6, 2026 | 215.00 | 221.00 | 214.00 | 215.00 | 215.00 | 1.42% | 541,000 |
| Jan 5, 2026 | 205.00 | 215.00 | 204.00 | 212.00 | 212.00 | 4.43% | 819,400 |
| Dec 30, 2025 | 206.00 | 208.00 | 203.00 | 203.00 | 203.00 | -2.40% | 371,200 |
| Dec 29, 2025 | 206.00 | 209.00 | 202.00 | 208.00 | 208.00 | 1.46% | 410,700 |
| Dec 26, 2025 | 213.00 | 215.00 | 205.00 | 205.00 | 205.00 | -2.38% | 719,600 |
| Dec 25, 2025 | 196.00 | 211.00 | 196.00 | 210.00 | 210.00 | 6.06% | 970,000 |
| Dec 24, 2025 | 195.00 | 201.00 | 195.00 | 198.00 | 198.00 | 1.02% | 457,400 |
| Dec 23, 2025 | 196.00 | 199.00 | 193.00 | 196.00 | 196.00 | - | 603,000 |
| Dec 22, 2025 | 204.00 | 205.00 | 193.00 | 196.00 | 196.00 | -2.97% | 571,600 |
| Dec 19, 2025 | 197.00 | 204.00 | 196.00 | 202.00 | 202.00 | 3.59% | 546,000 |