Kyowa Corporation (TYO:6570)
Japan · Delayed Price · Currency is JPY 1,787.00
+81.00 (4.75%)
Jun 19, 2026, 3:30 PM JST
Kyowa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,800.00 | 1,800.00 | 1,738.00 | 1,787.00 | 1,787.00 | 4.75% | 36,500 |
| Jun 18, 2026 | 1,754.00 | 1,754.00 | 1,706.00 | 1,706.00 | 1,706.00 | -2.79% | 6,600 |
| Jun 17, 2026 | 1,668.00 | 1,755.00 | 1,660.00 | 1,755.00 | 1,755.00 | 5.79% | 5,900 |
| Jun 16, 2026 | 1,663.00 | 1,670.00 | 1,651.00 | 1,659.00 | 1,659.00 | 0.55% | 2,800 |
| Jun 15, 2026 | 1,621.00 | 1,668.00 | 1,621.00 | 1,650.00 | 1,650.00 | 2.36% | 3,800 |
| Jun 12, 2026 | 1,622.00 | 1,634.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.62% | 3,500 |
| Jun 11, 2026 | 1,627.00 | 1,640.00 | 1,622.00 | 1,622.00 | 1,622.00 | -0.61% | 3,000 |
| Jun 10, 2026 | 1,630.00 | 1,660.00 | 1,630.00 | 1,632.00 | 1,632.00 | -0.18% | 2,100 |
| Jun 9, 2026 | 1,622.00 | 1,670.00 | 1,617.00 | 1,635.00 | 1,635.00 | 2.06% | 6,200 |
| Jun 8, 2026 | 1,611.00 | 1,641.00 | 1,600.00 | 1,602.00 | 1,602.00 | -2.32% | 4,700 |
| Jun 5, 2026 | 1,642.00 | 1,642.00 | 1,612.00 | 1,640.00 | 1,640.00 | -0.18% | 1,800 |
| Jun 4, 2026 | 1,651.00 | 1,662.00 | 1,625.00 | 1,643.00 | 1,643.00 | -0.54% | 2,100 |
| Jun 3, 2026 | 1,689.00 | 1,689.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.90% | 1,500 |
| Jun 2, 2026 | 1,666.00 | 1,700.00 | 1,648.00 | 1,667.00 | 1,667.00 | 0.06% | 3,400 |
| Jun 1, 2026 | 1,653.00 | 1,680.00 | 1,645.00 | 1,666.00 | 1,666.00 | 0.79% | 1,900 |
| May 29, 2026 | 1,641.00 | 1,711.00 | 1,632.00 | 1,653.00 | 1,653.00 | 1.29% | 5,600 |
| May 28, 2026 | 1,621.00 | 1,675.00 | 1,621.00 | 1,632.00 | 1,632.00 | -2.28% | 8,700 |
| May 27, 2026 | 1,680.00 | 1,680.00 | 1,636.00 | 1,670.00 | 1,670.00 | -0.60% | 3,200 |
| May 26, 2026 | 1,652.00 | 1,684.00 | 1,652.00 | 1,680.00 | 1,680.00 | 1.39% | 4,200 |
| May 25, 2026 | 1,687.00 | 1,700.00 | 1,657.00 | 1,657.00 | 1,657.00 | -2.07% | 5,400 |
| May 22, 2026 | 1,704.00 | 1,724.00 | 1,656.00 | 1,692.00 | 1,692.00 | -0.70% | 6,300 |
| May 21, 2026 | 1,655.00 | 1,735.00 | 1,609.00 | 1,704.00 | 1,704.00 | 5.12% | 12,200 |
| May 20, 2026 | 1,689.00 | 1,689.00 | 1,565.00 | 1,621.00 | 1,621.00 | -3.34% | 8,800 |
| May 19, 2026 | 1,620.00 | 1,677.00 | 1,620.00 | 1,677.00 | 1,677.00 | 4.49% | 6,200 |
| May 18, 2026 | 1,600.00 | 1,612.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.38% | 4,100 |
| May 15, 2026 | 1,620.00 | 1,650.00 | 1,568.00 | 1,599.00 | 1,599.00 | -0.25% | 18,800 |
| May 14, 2026 | 1,619.00 | 1,731.00 | 1,588.00 | 1,603.00 | 1,603.00 | 4.16% | 62,200 |
| May 13, 2026 | 1,226.00 | 1,539.00 | 1,221.00 | 1,539.00 | 1,539.00 | 24.21% | 67,100 |
| May 12, 2026 | 1,244.00 | 1,244.00 | 1,239.00 | 1,239.00 | 1,239.00 | -0.16% | 1,300 |
| May 11, 2026 | 1,237.00 | 1,256.00 | 1,237.00 | 1,241.00 | 1,241.00 | -1.19% | 1,000 |
| May 8, 2026 | 1,266.00 | 1,270.00 | 1,256.00 | 1,256.00 | 1,256.00 | -1.18% | 1,000 |
| May 7, 2026 | 1,232.00 | 1,278.00 | 1,228.00 | 1,271.00 | 1,271.00 | 3.17% | 1,900 |
| May 1, 2026 | 1,228.00 | 1,257.00 | 1,228.00 | 1,232.00 | 1,232.00 | 0.33% | 2,300 |
| Apr 30, 2026 | 1,226.00 | 1,235.00 | 1,226.00 | 1,228.00 | 1,228.00 | -0.57% | 1,600 |
| Apr 28, 2026 | 1,245.00 | 1,245.00 | 1,234.00 | 1,235.00 | 1,235.00 | -1.28% | 1,700 |
| Apr 27, 2026 | 1,237.00 | 1,265.00 | 1,220.00 | 1,251.00 | 1,251.00 | 1.87% | 1,300 |
| Apr 24, 2026 | 1,259.00 | 1,259.00 | 1,221.00 | 1,228.00 | 1,228.00 | -3.00% | 3,000 |
| Apr 23, 2026 | 1,234.00 | 1,266.00 | 1,234.00 | 1,266.00 | 1,266.00 | 2.59% | 2,200 |
| Apr 22, 2026 | 1,250.00 | 1,259.00 | 1,221.00 | 1,234.00 | 1,234.00 | -1.28% | 1,600 |
| Apr 21, 2026 | 1,261.00 | 1,261.00 | 1,239.00 | 1,250.00 | 1,250.00 | -0.87% | 700 |
| Apr 20, 2026 | 1,280.00 | 1,280.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.71% | 4,500 |
| Apr 17, 2026 | 1,235.00 | 1,270.00 | 1,235.00 | 1,270.00 | 1,270.00 | 2.25% | 1,900 |
| Apr 16, 2026 | 1,240.00 | 1,250.00 | 1,233.00 | 1,242.00 | 1,242.00 | 1.06% | 1,600 |
| Apr 15, 2026 | 1,236.00 | 1,238.00 | 1,229.00 | 1,229.00 | 1,229.00 | -0.73% | 1,000 |
| Apr 14, 2026 | 1,251.00 | 1,251.00 | 1,231.00 | 1,238.00 | 1,238.00 | -0.80% | 1,800 |
| Apr 13, 2026 | 1,230.00 | 1,248.00 | 1,228.00 | 1,248.00 | 1,248.00 | 2.21% | 2,000 |
| Apr 10, 2026 | 1,214.00 | 1,221.00 | 1,214.00 | 1,221.00 | 1,221.00 | 0.58% | 500 |
| Apr 9, 2026 | 1,245.00 | 1,245.00 | 1,214.00 | 1,214.00 | 1,214.00 | -2.18% | 4,100 |
| Apr 8, 2026 | 1,240.00 | 1,259.00 | 1,240.00 | 1,241.00 | 1,241.00 | 0.49% | 3,900 |
| Apr 7, 2026 | 1,218.00 | 1,277.00 | 1,218.00 | 1,235.00 | 1,235.00 | 1.40% | 7,600 |