Skip to main content
logo
Kyowa Corporation (TYO:6570)
Japan flag Japan · Delayed Price · Currency is JPY
3,885.00
+120.00 (3.19%)
Sep 29, 2026, 3:30 PM JST

Kyowa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 24, 20263,850.004,280.003,775.004,220.004,197.588.76%154,600
Aug 21, 20263,835.003,955.003,595.003,880.003,859.39-2.27%183,400
Aug 20, 20263,545.003,985.003,460.003,970.003,948.9113.11%188,400
Aug 19, 20263,180.003,540.003,130.003,510.003,491.358.00%71,700
Aug 18, 20263,005.003,275.003,000.003,250.003,232.747.08%68,400
Aug 17, 20263,105.003,360.002,990.003,035.003,018.88-1.94%80,300
Aug 14, 20263,020.003,180.002,970.003,095.003,078.56-2.06%51,500
Aug 13, 20262,966.003,225.002,966.003,160.003,143.216.40%114,900
Aug 12, 20262,706.003,050.002,706.002,970.002,954.2214.14%140,500
Aug 10, 20262,121.002,602.002,121.002,602.002,588.1823.79%109,800
Aug 7, 20262,106.002,116.002,102.002,102.002,090.83-0.19%1,800
Aug 6, 20262,123.002,123.002,055.002,106.002,094.81-1.13%3,800
Aug 5, 20262,102.002,152.002,102.002,130.002,118.691.38%9,000
Aug 4, 20262,105.002,123.002,101.002,101.002,089.84-0.76%1,300
Aug 3, 20262,085.002,140.002,059.002,117.002,105.750.52%6,400
Jul 31, 20262,092.002,110.002,089.002,106.002,094.81-1.68%5,200
Jul 30, 20262,131.002,149.002,129.002,142.002,130.620.52%3,700
Jul 29, 20262,119.002,131.002,111.002,131.002,119.680.66%7,300
Jul 28, 20262,146.002,146.002,115.002,117.002,105.75-0.52%7,000
Jul 27, 20262,017.002,196.002,017.002,128.002,116.706.13%22,600
Jul 24, 20262,018.002,018.001,988.002,005.001,994.35-0.35%3,600
Jul 23, 20262,004.002,017.001,986.002,012.002,001.310.40%3,200
Jul 22, 20261,990.002,016.001,985.002,004.001,993.351.62%4,800
Jul 21, 20261,956.002,002.001,956.001,972.001,961.522.23%10,000
Jul 17, 20261,973.001,973.001,864.001,929.001,918.75-2.72%12,300
Jul 16, 20261,999.002,000.001,970.001,983.001,972.47-0.80%3,900
Jul 15, 20261,950.001,999.001,950.001,999.001,988.382.88%4,500