Kyowa Corporation (TYO:6570)
Japan · Delayed Price · Currency is JPY 1,230.00
-60.00 (-4.65%)
At close: Mar 27, 2026
Kyowa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,279.00 | 1,300.00 | 1,230.00 | 1,230.00 | 1,230.00 | -4.65% | 37,800 |
| Mar 26, 2026 | 1,287.00 | 1,295.00 | 1,287.00 | 1,290.00 | 1,290.00 | 0.23% | 4,200 |
| Mar 25, 2026 | 1,285.00 | 1,290.00 | 1,280.00 | 1,287.00 | 1,287.00 | 0.16% | 4,200 |
| Mar 24, 2026 | 1,270.00 | 1,285.00 | 1,267.00 | 1,285.00 | 1,285.00 | 1.90% | 2,800 |
| Mar 23, 2026 | 1,300.00 | 1,300.00 | 1,256.00 | 1,261.00 | 1,261.00 | -1.64% | 9,500 |
| Mar 19, 2026 | 1,297.00 | 1,300.00 | 1,272.00 | 1,282.00 | 1,282.00 | -1.38% | 3,500 |
| Mar 18, 2026 | 1,308.00 | 1,311.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.46% | 2,800 |
| Mar 17, 2026 | 1,302.00 | 1,306.00 | 1,289.00 | 1,306.00 | 1,306.00 | - | 1,800 |
| Mar 16, 2026 | 1,296.00 | 1,306.00 | 1,283.00 | 1,306.00 | 1,306.00 | -0.68% | 3,900 |
| Mar 13, 2026 | 1,330.00 | 1,342.00 | 1,309.00 | 1,315.00 | 1,315.00 | -1.50% | 4,400 |
| Mar 12, 2026 | 1,309.00 | 1,335.00 | 1,309.00 | 1,335.00 | 1,335.00 | 1.91% | 3,100 |
| Mar 11, 2026 | 1,316.00 | 1,320.00 | 1,297.00 | 1,310.00 | 1,310.00 | 1.00% | 4,400 |
| Mar 10, 2026 | 1,308.00 | 1,310.00 | 1,282.00 | 1,297.00 | 1,297.00 | -0.84% | 4,100 |
| Mar 9, 2026 | 1,263.00 | 1,308.00 | 1,224.00 | 1,308.00 | 1,308.00 | -0.08% | 17,500 |
| Mar 6, 2026 | 1,280.00 | 1,313.00 | 1,271.00 | 1,309.00 | 1,309.00 | 2.27% | 1,900 |
| Mar 5, 2026 | 1,286.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.08% | 3,500 |
| Mar 4, 2026 | 1,295.00 | 1,306.00 | 1,250.00 | 1,279.00 | 1,279.00 | -2.07% | 11,900 |
| Mar 3, 2026 | 1,299.00 | 1,325.00 | 1,292.00 | 1,306.00 | 1,306.00 | 0.46% | 4,000 |
| Mar 2, 2026 | 1,273.00 | 1,310.00 | 1,273.00 | 1,300.00 | 1,300.00 | 1.80% | 4,400 |
| Feb 27, 2026 | 1,280.00 | 1,284.00 | 1,275.00 | 1,277.00 | 1,277.00 | - | 2,000 |
| Feb 26, 2026 | 1,280.00 | 1,280.00 | 1,272.00 | 1,277.00 | 1,277.00 | -0.39% | 4,100 |
| Feb 25, 2026 | 1,290.00 | 1,290.00 | 1,274.00 | 1,282.00 | 1,282.00 | -0.93% | 4,200 |
| Feb 24, 2026 | 1,281.00 | 1,295.00 | 1,277.00 | 1,294.00 | 1,294.00 | 1.49% | 3,800 |
| Feb 20, 2026 | 1,299.00 | 1,315.00 | 1,266.00 | 1,275.00 | 1,275.00 | -2.15% | 4,600 |
| Feb 19, 2026 | 1,282.00 | 1,303.00 | 1,280.00 | 1,303.00 | 1,303.00 | 2.04% | 3,200 |
| Feb 18, 2026 | 1,300.00 | 1,300.00 | 1,276.00 | 1,277.00 | 1,277.00 | -1.77% | 1,800 |
| Feb 17, 2026 | 1,325.00 | 1,328.00 | 1,268.00 | 1,300.00 | 1,300.00 | -1.59% | 3,100 |
| Feb 16, 2026 | 1,264.00 | 1,335.00 | 1,260.00 | 1,321.00 | 1,321.00 | 4.51% | 12,600 |
| Feb 13, 2026 | 1,280.00 | 1,297.00 | 1,259.00 | 1,264.00 | 1,264.00 | 0.24% | 11,700 |
| Feb 12, 2026 | 1,235.00 | 1,330.00 | 1,235.00 | 1,261.00 | 1,261.00 | 2.35% | 52,100 |
| Feb 10, 2026 | 1,229.00 | 1,232.00 | 1,229.00 | 1,232.00 | 1,232.00 | 0.33% | 2,200 |
| Feb 9, 2026 | 1,230.00 | 1,230.00 | 1,220.00 | 1,228.00 | 1,228.00 | -0.08% | 2,800 |
| Feb 6, 2026 | 1,230.00 | 1,234.00 | 1,224.00 | 1,229.00 | 1,229.00 | -0.08% | 3,800 |
| Feb 5, 2026 | 1,229.00 | 1,230.00 | 1,229.00 | 1,230.00 | 1,230.00 | 0.41% | 700 |
| Feb 4, 2026 | 1,198.00 | 1,230.00 | 1,198.00 | 1,225.00 | 1,225.00 | 2.25% | 2,400 |
| Feb 3, 2026 | 1,189.00 | 1,200.00 | 1,185.00 | 1,198.00 | 1,198.00 | 0.67% | 3,300 |
| Feb 2, 2026 | 1,204.00 | 1,206.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.25% | 2,700 |
| Jan 30, 2026 | 1,189.00 | 1,194.00 | 1,189.00 | 1,193.00 | 1,193.00 | 0.34% | 2,300 |
| Jan 29, 2026 | 1,215.00 | 1,215.00 | 1,185.00 | 1,189.00 | 1,189.00 | -2.54% | 5,800 |
| Jan 28, 2026 | 1,218.00 | 1,227.00 | 1,218.00 | 1,220.00 | 1,220.00 | 0.16% | 600 |
| Jan 27, 2026 | 1,238.00 | 1,238.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.49% | 600 |
| Jan 26, 2026 | 1,237.00 | 1,237.00 | 1,216.00 | 1,224.00 | 1,224.00 | -1.13% | 3,200 |
| Jan 23, 2026 | 1,249.00 | 1,249.00 | 1,238.00 | 1,238.00 | 1,238.00 | -0.32% | 1,000 |
| Jan 22, 2026 | 1,245.00 | 1,245.00 | 1,238.00 | 1,242.00 | 1,242.00 | 0.16% | 1,800 |
| Jan 21, 2026 | 1,252.00 | 1,252.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.51% | 4,600 |
| Jan 20, 2026 | 1,262.00 | 1,263.00 | 1,241.00 | 1,259.00 | 1,259.00 | -0.32% | 5,700 |
| Jan 19, 2026 | 1,255.00 | 1,264.00 | 1,255.00 | 1,263.00 | 1,263.00 | 1.04% | 3,300 |
| Jan 16, 2026 | 1,242.00 | 1,250.00 | 1,238.00 | 1,250.00 | 1,250.00 | 0.64% | 2,300 |
| Jan 15, 2026 | 1,238.00 | 1,242.00 | 1,229.00 | 1,242.00 | 1,242.00 | 0.40% | 2,600 |
| Jan 14, 2026 | 1,236.00 | 1,237.00 | 1,225.00 | 1,237.00 | 1,237.00 | 0.41% | 2,600 |