Skip to main content
logo
Kyowa Corporation (TYO:6570)
Japan flag Japan · Delayed Price · Currency is JPY
4,175.00
+335.00 (8.72%)
Nov 9, 2026, 3:30 PM JST

Kyowa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20264,045.004,310.004,045.004,175.004,175.008.72%52,000
Nov 6, 20263,775.003,955.003,670.003,840.003,840.00-6.91%66,000
Nov 5, 20264,245.004,465.003,990.004,125.004,125.00-2.60%62,200
Nov 4, 20263,940.004,290.003,900.004,235.004,235.006.54%58,400
Nov 2, 20264,160.004,210.003,970.003,975.003,975.00-5.13%33,500
Oct 30, 20264,150.004,355.004,140.004,190.004,190.000.96%33,100
Oct 29, 20264,220.004,230.004,125.004,150.004,150.00-0.84%16,700
Oct 28, 20264,060.004,280.004,050.004,185.004,185.003.46%29,600
Oct 27, 20264,000.004,125.003,925.004,045.004,045.001.63%25,800
Oct 26, 20264,120.004,210.003,945.003,980.003,980.00-5.01%32,500
Oct 23, 20264,035.004,220.003,960.004,190.004,190.002.07%29,200
Oct 22, 20264,315.004,420.004,065.004,105.004,105.00-4.87%50,800
Oct 21, 20264,365.004,475.004,240.004,315.004,315.00-1.37%21,000
Oct 20, 20264,505.004,555.004,300.004,375.004,375.00-3.95%45,300
Oct 19, 20264,580.004,580.004,465.004,555.004,555.00-2.04%19,900
Oct 16, 20264,460.004,680.004,450.004,650.004,650.009.41%60,500
Oct 15, 20264,350.004,380.004,190.004,250.004,250.00-0.70%44,000
Oct 14, 20264,385.004,460.004,110.004,280.004,280.000.82%54,300
Oct 13, 20264,510.004,635.004,175.004,245.004,245.00-7.31%70,900
Oct 9, 20264,455.004,580.004,400.004,580.004,580.001.33%22,000
Oct 8, 20264,480.004,545.004,380.004,520.004,520.00-0.66%52,500
Oct 7, 20264,695.004,825.004,540.004,550.004,550.00-2.57%89,500
Oct 6, 20264,410.004,735.004,230.004,670.004,670.0011.19%163,500
Oct 5, 20264,395.004,440.003,955.004,200.004,200.00-4.44%126,100
Oct 2, 20264,045.004,495.004,020.004,395.004,395.007.59%127,000
Oct 1, 20264,000.004,100.003,930.004,085.004,085.002.13%46,600
Sep 30, 20263,885.004,100.003,820.004,000.004,000.002.96%91,600
Sep 29, 20263,750.003,890.003,745.003,885.003,885.003.74%50,400
Sep 28, 20263,810.003,850.003,720.003,765.003,745.00-1.57%51,100
Sep 25, 20263,735.003,905.003,715.003,825.003,804.680.53%48,200
Sep 24, 20263,505.003,895.003,505.003,805.003,784.798.71%90,600
Sep 18, 20263,450.003,595.003,450.003,500.003,481.412.49%26,200
Sep 17, 20263,385.003,530.003,385.003,415.003,396.860.89%19,600
Sep 16, 20263,425.003,480.003,325.003,385.003,367.02-1.17%51,700
Sep 15, 20263,430.003,660.003,320.003,425.003,406.81-1.58%37,900
Sep 14, 20263,260.003,525.003,260.003,480.003,461.516.75%80,500
Sep 11, 20263,580.003,590.003,245.003,260.003,242.68-9.07%69,500
Sep 10, 20263,410.003,660.003,305.003,585.003,565.964.22%57,000
Sep 9, 20263,535.003,725.003,440.003,440.003,421.73-3.10%78,400
Sep 8, 20263,970.004,050.003,515.003,550.003,531.14-11.14%142,600
Sep 7, 20264,215.004,215.003,910.003,995.003,973.78-6.11%120,300
Sep 4, 20264,170.004,395.004,120.004,255.004,232.400.71%60,600
Sep 3, 20264,145.004,245.004,005.004,225.004,202.564.97%58,600
Sep 2, 20264,210.004,210.003,900.004,025.004,003.62-5.96%146,200
Sep 1, 20263,730.004,290.003,730.004,280.004,257.2612.63%245,900
Aug 31, 20263,745.003,850.003,660.003,800.003,779.813.40%41,900
Aug 28, 20263,680.003,910.003,605.003,675.003,655.48-1.08%58,800
Aug 27, 20263,670.003,955.003,610.003,715.003,695.27-1.46%95,600
Aug 26, 20264,160.004,275.003,725.003,770.003,749.97-10.87%161,900
Aug 25, 20264,200.004,465.004,065.004,230.004,207.530.24%159,200