Kidswell Bio Corporation (TYO:4584)
Japan · Delayed Price · Currency is JPY 147.00
-3.00 (-2.00%)
Aug 6, 2026, 1:13 PM JST
Kidswell Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | -3.33% | 295,700 |
| Jul 21, 2026 | 146.00 | 152.00 | 146.00 | 150.00 | 150.00 | 2.74% | 214,600 |
| Jul 17, 2026 | 150.00 | 150.00 | 143.00 | 146.00 | 146.00 | -3.31% | 493,200 |
| Jul 16, 2026 | 158.00 | 159.00 | 150.00 | 151.00 | 151.00 | -4.43% | 346,400 |
| 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 |