Kidswell Bio Corporation (TYO:4584)
Japan · Delayed Price · Currency is JPY 152.00
-6.00 (-3.80%)
Jul 16, 2026, 10:56 AM JST
Kidswell Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 153.00 | 158.00 | 149.00 | 158.00 | 158.00 | 4.64% | 397,300 |
| Jul 14, 2026 | 150.00 | 152.00 | 149.00 | 151.00 | 151.00 | - | 166,400 |
| Jul 13, 2026 | 148.00 | 154.00 | 148.00 | 151.00 | 151.00 | 0.67% | 231,200 |
| Jul 10, 2026 | 143.00 | 150.00 | 141.00 | 150.00 | 150.00 | 4.90% | 289,900 |
| Jul 9, 2026 | 143.00 | 147.00 | 140.00 | 143.00 | 143.00 | - | 332,700 |
| Jul 8, 2026 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | -4.03% | 221,800 |
| Jul 7, 2026 | 155.00 | 157.00 | 147.00 | 149.00 | 149.00 | -3.25% | 402,800 |
| Jul 6, 2026 | 158.00 | 160.00 | 153.00 | 154.00 | 154.00 | -1.28% | 447,700 |
| Jul 3, 2026 | 153.00 | 157.00 | 149.00 | 156.00 | 156.00 | 1.96% | 432,400 |
| Jul 2, 2026 | 144.00 | 153.00 | 144.00 | 153.00 | 153.00 | 5.52% | 338,900 |
| Jul 1, 2026 | 143.00 | 145.00 | 141.00 | 145.00 | 145.00 | 2.11% | 264,400 |
| Jun 30, 2026 | 144.00 | 144.00 | 139.00 | 142.00 | 142.00 | 1.43% | 229,500 |
| Jun 29, 2026 | 137.00 | 142.00 | 135.00 | 140.00 | 140.00 | 2.94% | 283,900 |
| Jun 26, 2026 | 132.00 | 137.00 | 130.00 | 136.00 | 136.00 | 3.03% | 341,900 |
| Jun 25, 2026 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | -1.49% | 255,800 |
| Jun 24, 2026 | 133.00 | 138.00 | 132.00 | 134.00 | 134.00 | 0.75% | 244,400 |
| Jun 23, 2026 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | -2.92% | 235,300 |
| Jun 22, 2026 | 135.00 | 140.00 | 133.00 | 137.00 | 137.00 | 0.74% | 280,700 |
| Jun 19, 2026 | 140.00 | 140.00 | 134.00 | 136.00 | 136.00 | -2.86% | 391,000 |
| Jun 18, 2026 | 134.00 | 142.00 | 132.00 | 140.00 | 140.00 | 4.48% | 679,800 |
| Jun 17, 2026 | 133.00 | 138.00 | 132.00 | 134.00 | 134.00 | 1.52% | 385,900 |
| Jun 16, 2026 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | -2.94% | 440,700 |
| Jun 15, 2026 | 136.00 | 140.00 | 134.00 | 136.00 | 136.00 | 0.74% | 432,900 |
| Jun 12, 2026 | 135.00 | 138.00 | 133.00 | 135.00 | 135.00 | 1.50% | 345,100 |
| Jun 11, 2026 | 131.00 | 133.00 | 125.00 | 133.00 | 133.00 | 0.76% | 456,600 |
| Jun 10, 2026 | 134.00 | 135.00 | 130.00 | 132.00 | 132.00 | -2.22% | 488,300 |
| Jun 9, 2026 | 138.00 | 141.00 | 134.00 | 135.00 | 135.00 | -1.46% | 488,400 |
| Jun 8, 2026 | 136.00 | 140.00 | 133.00 | 137.00 | 137.00 | -2.84% | 544,100 |
| Jun 5, 2026 | 143.00 | 150.00 | 140.00 | 141.00 | 141.00 | -0.70% | 719,100 |
| Jun 4, 2026 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | -4.05% | 430,700 |
| Jun 3, 2026 | 150.00 | 151.00 | 144.00 | 148.00 | 148.00 | -1.33% | 719,100 |
| Jun 2, 2026 | 149.00 | 151.00 | 143.00 | 150.00 | 150.00 | 0.67% | 609,200 |
| Jun 1, 2026 | 156.00 | 156.00 | 145.00 | 149.00 | 149.00 | -4.49% | 994,200 |
| May 29, 2026 | 163.00 | 166.00 | 154.00 | 156.00 | 156.00 | -2.50% | 897,300 |
| May 28, 2026 | 171.00 | 171.00 | 153.00 | 160.00 | 160.00 | -5.33% | 907,300 |
| May 27, 2026 | 167.00 | 174.00 | 167.00 | 169.00 | 169.00 | 1.81% | 746,300 |
| May 26, 2026 | 178.00 | 179.00 | 163.00 | 166.00 | 166.00 | -6.74% | 1,041,500 |
| May 25, 2026 | 190.00 | 190.00 | 171.00 | 178.00 | 178.00 | -4.30% | 945,000 |
| May 22, 2026 | 188.00 | 188.00 | 183.00 | 186.00 | 186.00 | - | 239,000 |
| May 21, 2026 | 185.00 | 189.00 | 183.00 | 186.00 | 186.00 | 3.33% | 590,400 |
| May 20, 2026 | 193.00 | 194.00 | 174.00 | 180.00 | 180.00 | -7.22% | 1,478,600 |
| May 19, 2026 | 197.00 | 202.00 | 193.00 | 194.00 | 194.00 | -1.02% | 648,100 |
| May 18, 2026 | 202.00 | 203.00 | 194.00 | 196.00 | 196.00 | -2.49% | 417,200 |
| May 15, 2026 | 194.00 | 209.00 | 192.00 | 201.00 | 201.00 | -9.46% | 1,735,100 |
| May 14, 2026 | 229.00 | 234.00 | 222.00 | 222.00 | 222.00 | -2.20% | 619,100 |
| May 13, 2026 | 227.00 | 230.00 | 223.00 | 227.00 | 227.00 | 2.25% | 193,700 |
| May 12, 2026 | 232.00 | 233.00 | 222.00 | 222.00 | 222.00 | -3.90% | 443,300 |
| May 11, 2026 | 228.00 | 232.00 | 226.00 | 231.00 | 231.00 | 2.67% | 288,800 |
| May 8, 2026 | 224.00 | 227.00 | 222.00 | 225.00 | 225.00 | 0.45% | 237,400 |
| May 7, 2026 | 231.00 | 231.00 | 224.00 | 224.00 | 224.00 | -1.32% | 326,200 |