Kidswell Bio Corporation (TYO:4584)
Japan · Delayed Price · Currency is JPY 170.00
+4.00 (2.41%)
Oct 6, 2026, 3:30 PM JST
Kidswell Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 166.00 | 171.00 | 165.00 | 170.00 | 170.00 | 2.41% | 276,000 |
| Oct 5, 2026 | 163.00 | 167.00 | 162.00 | 166.00 | 166.00 | 2.47% | 202,400 |
| Oct 2, 2026 | 168.00 | 171.00 | 162.00 | 162.00 | 162.00 | -2.99% | 242,300 |
| Oct 1, 2026 | 169.00 | 171.00 | 165.00 | 167.00 | 167.00 | -1.76% | 167,000 |
| Sep 30, 2026 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 5.59% | 252,900 |
| Sep 29, 2026 | 166.00 | 166.00 | 161.00 | 161.00 | 161.00 | -3.01% | 265,300 |
| Sep 28, 2026 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | - | 159,800 |
| Sep 25, 2026 | 165.00 | 170.00 | 165.00 | 166.00 | 166.00 | -0.60% | 164,400 |
| Sep 24, 2026 | 163.00 | 170.00 | 163.00 | 167.00 | 167.00 | 2.45% | 245,400 |
| Sep 18, 2026 | 162.00 | 164.00 | 160.00 | 163.00 | 163.00 | 1.88% | 245,500 |
| Sep 17, 2026 | 160.00 | 165.00 | 160.00 | 160.00 | 160.00 | - | 237,400 |
| Sep 16, 2026 | 167.00 | 168.00 | 160.00 | 160.00 | 160.00 | -3.03% | 462,600 |
| Sep 15, 2026 | 165.00 | 168.00 | 165.00 | 165.00 | 165.00 | - | 81,000 |
| Sep 14, 2026 | 163.00 | 167.00 | 161.00 | 165.00 | 165.00 | 1.23% | 218,800 |
| Sep 11, 2026 | 162.00 | 165.00 | 162.00 | 163.00 | 163.00 | -1.81% | 231,700 |
| Sep 10, 2026 | 166.00 | 169.00 | 164.00 | 166.00 | 166.00 | -1.19% | 242,100 |
| Sep 9, 2026 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 216,500 |
| Sep 8, 2026 | 162.00 | 169.00 | 161.00 | 168.00 | 168.00 | 2.44% | 305,000 |
| Sep 7, 2026 | 164.00 | 169.00 | 163.00 | 164.00 | 164.00 | - | 520,000 |
| Sep 4, 2026 | 161.00 | 165.00 | 161.00 | 164.00 | 164.00 | 1.86% | 309,600 |
| Sep 3, 2026 | 166.00 | 169.00 | 161.00 | 161.00 | 161.00 | -3.59% | 357,900 |
| Sep 2, 2026 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | -2.91% | 283,600 |
| Sep 1, 2026 | 173.00 | 174.00 | 170.00 | 172.00 | 172.00 | -1.71% | 245,900 |
| Aug 31, 2026 | 177.00 | 179.00 | 170.00 | 175.00 | 175.00 | -3.31% | 414,100 |
| Aug 28, 2026 | 181.00 | 186.00 | 177.00 | 181.00 | 181.00 | 1.69% | 413,200 |
| Aug 27, 2026 | 180.00 | 181.00 | 177.00 | 178.00 | 178.00 | -1.11% | 278,000 |
| Aug 26, 2026 | 182.00 | 184.00 | 178.00 | 180.00 | 180.00 | 0.56% | 571,900 |
| Aug 25, 2026 | 166.00 | 180.00 | 165.00 | 179.00 | 179.00 | 7.19% | 545,300 |
| Aug 24, 2026 | 170.00 | 171.00 | 166.00 | 167.00 | 167.00 | -1.76% | 193,000 |
| Aug 21, 2026 | 170.00 | 171.00 | 166.00 | 170.00 | 170.00 | - | 271,900 |
| Aug 20, 2026 | 169.00 | 173.00 | 165.00 | 170.00 | 170.00 | 1.80% | 374,900 |
| Aug 19, 2026 | 169.00 | 172.00 | 164.00 | 167.00 | 167.00 | -2.34% | 383,500 |
| Aug 18, 2026 | 166.00 | 174.00 | 162.00 | 171.00 | 171.00 | 1.18% | 449,600 |
| Aug 17, 2026 | 164.00 | 170.00 | 161.00 | 169.00 | 169.00 | 3.68% | 484,800 |
| Aug 14, 2026 | 156.00 | 163.00 | 150.00 | 163.00 | 163.00 | 7.24% | 806,800 |
| Aug 13, 2026 | 148.00 | 152.00 | 146.00 | 152.00 | 152.00 | 2.70% | 334,400 |
| Aug 12, 2026 | 148.00 | 150.00 | 145.00 | 148.00 | 148.00 | 1.37% | 263,800 |
| Aug 10, 2026 | 148.00 | 151.00 | 146.00 | 146.00 | 146.00 | -0.68% | 267,500 |
| Aug 7, 2026 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | 68,100 |
| Aug 6, 2026 | 149.00 | 150.00 | 146.00 | 147.00 | 147.00 | -2.00% | 134,300 |
| Aug 5, 2026 | 145.00 | 151.00 | 145.00 | 150.00 | 150.00 | 3.45% | 233,800 |
| Aug 4, 2026 | 144.00 | 148.00 | 144.00 | 145.00 | 145.00 | -0.68% | 149,400 |
| Aug 3, 2026 | 146.00 | 146.00 | 139.00 | 146.00 | 146.00 | -0.68% | 218,700 |
| Jul 31, 2026 | 141.00 | 148.00 | 139.00 | 147.00 | 147.00 | 5.00% | 356,300 |
| Jul 30, 2026 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | 1.45% | 150,600 |
| Jul 29, 2026 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | -1.43% | 202,300 |
| Jul 28, 2026 | 143.00 | 143.00 | 138.00 | 140.00 | 140.00 | -2.10% | 235,200 |
| Jul 27, 2026 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 0.70% | 193,600 |
| Jul 24, 2026 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | -2.74% | 268,400 |
| Jul 23, 2026 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 0.69% | 173,400 |