Kidswell Bio Corporation (TYO:4584)
Japan · Delayed Price · Currency is JPY 148.00
-2.00 (-1.33%)
Jun 3, 2026, 3:30 PM JST
Kidswell Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 224.00 | 227.00 | 221.00 | 227.00 | 227.00 | 2.71% | 258,000 |
| Apr 30, 2026 | 226.00 | 226.00 | 221.00 | 221.00 | 221.00 | -3.07% | 274,700 |
| Apr 28, 2026 | 225.00 | 229.00 | 225.00 | 228.00 | 228.00 | 0.44% | 352,500 |
| Apr 27, 2026 | 230.00 | 231.00 | 226.00 | 227.00 | 227.00 | -1.30% | 343,500 |
| Apr 24, 2026 | 239.00 | 243.00 | 230.00 | 230.00 | 230.00 | -3.77% | 717,500 |
| Apr 23, 2026 | 247.00 | 247.00 | 237.00 | 239.00 | 239.00 | -3.24% | 814,900 |
| Apr 22, 2026 | 247.00 | 250.00 | 244.00 | 247.00 | 247.00 | -0.80% | 449,400 |
| Apr 21, 2026 | 254.00 | 254.00 | 248.00 | 249.00 | 249.00 | -1.19% | 370,300 |
| Apr 20, 2026 | 250.00 | 256.00 | 249.00 | 252.00 | 252.00 | 0.80% | 937,400 |
| Apr 17, 2026 | 252.00 | 252.00 | 247.00 | 250.00 | 250.00 | -0.40% | 315,800 |
| Apr 16, 2026 | 254.00 | 256.00 | 249.00 | 251.00 | 251.00 | - | 569,300 |
| Apr 15, 2026 | 252.00 | 256.00 | 250.00 | 251.00 | 251.00 | 0.80% | 386,700 |
| Apr 14, 2026 | 247.00 | 255.00 | 247.00 | 249.00 | 249.00 | 1.22% | 590,900 |
| Apr 13, 2026 | 245.00 | 246.00 | 241.00 | 246.00 | 246.00 | -0.40% | 484,900 |
| Apr 10, 2026 | 252.00 | 254.00 | 247.00 | 247.00 | 247.00 | -1.59% | 335,800 |
| Apr 9, 2026 | 259.00 | 259.00 | 249.00 | 251.00 | 251.00 | -3.09% | 476,100 |
| Apr 8, 2026 | 253.00 | 261.00 | 253.00 | 259.00 | 259.00 | 5.28% | 828,600 |
| Apr 7, 2026 | 249.00 | 252.00 | 244.00 | 246.00 | 246.00 | -1.20% | 335,900 |
| Apr 6, 2026 | 253.00 | 256.00 | 247.00 | 249.00 | 249.00 | 0.40% | 532,800 |
| Apr 3, 2026 | 258.00 | 258.00 | 247.00 | 248.00 | 248.00 | -1.98% | 313,200 |
| Apr 2, 2026 | 265.00 | 268.00 | 248.00 | 253.00 | 253.00 | -3.07% | 1,026,400 |
| Apr 1, 2026 | 253.00 | 261.00 | 248.00 | 261.00 | 261.00 | 7.41% | 563,400 |
| Mar 31, 2026 | 242.00 | 255.00 | 236.00 | 243.00 | 243.00 | - | 904,400 |
| Mar 30, 2026 | 238.00 | 244.00 | 238.00 | 243.00 | 243.00 | -3.19% | 472,500 |
| 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 |