Kidswell Bio Corporation (TYO:4584)
Japan · Delayed Price · Currency is JPY 251.00
+7.00 (2.87%)
At close: Mar 27, 2026
Kidswell Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 239.00 | 253.00 | 239.00 | 251.00 | 251.00 | 2.87% | 409,800 |
| Mar 26, 2026 | 259.00 | 259.00 | 241.00 | 244.00 | 244.00 | -5.06% | 530,100 |
| Mar 25, 2026 | 251.00 | 260.00 | 251.00 | 257.00 | 257.00 | 3.21% | 539,000 |
| Mar 24, 2026 | 248.00 | 251.00 | 244.00 | 249.00 | 249.00 | 3.32% | 471,200 |
| Mar 23, 2026 | 244.00 | 244.00 | 236.00 | 241.00 | 241.00 | -4.37% | 799,900 |
| Mar 19, 2026 | 263.00 | 263.00 | 251.00 | 252.00 | 252.00 | -5.97% | 760,500 |
| Mar 18, 2026 | 260.00 | 269.00 | 259.00 | 268.00 | 268.00 | 4.28% | 466,600 |
| Mar 17, 2026 | 268.00 | 273.00 | 257.00 | 257.00 | 257.00 | -3.38% | 540,300 |
| Mar 16, 2026 | 265.00 | 267.00 | 257.00 | 266.00 | 266.00 | - | 656,000 |
| Mar 13, 2026 | 263.00 | 271.00 | 256.00 | 266.00 | 266.00 | -1.85% | 1,187,200 |
| Mar 12, 2026 | 283.00 | 283.00 | 268.00 | 271.00 | 271.00 | -4.24% | 756,200 |
| Mar 11, 2026 | 285.00 | 294.00 | 282.00 | 283.00 | 283.00 | -0.70% | 1,123,000 |
| Mar 10, 2026 | 269.00 | 285.00 | 264.00 | 285.00 | 285.00 | 7.95% | 1,848,100 |
| Mar 9, 2026 | 261.00 | 265.00 | 254.00 | 264.00 | 264.00 | -3.65% | 1,188,300 |
| 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 |