Kidswell Bio Corporation (TYO:4584)
Japan · Delayed Price · Currency is JPY 222.00
-9.00 (-3.90%)
May 12, 2026, 3:30 PM JST
Kidswell Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |