Kyowa Corporation (TYO:6570)
Japan · Delayed Price · Currency is JPY 2,089.00
-53.00 (-2.47%)
Jul 31, 2026, 10:34 AM JST
Kyowa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 2,131.00 | 2,149.00 | 2,129.00 | 2,142.00 | 2,142.00 | 0.52% | 3,700 |
| Jul 29, 2026 | 2,119.00 | 2,131.00 | 2,111.00 | 2,131.00 | 2,131.00 | 0.66% | 7,300 |
| Jul 28, 2026 | 2,146.00 | 2,146.00 | 2,115.00 | 2,117.00 | 2,117.00 | -0.52% | 7,000 |
| Jul 27, 2026 | 2,017.00 | 2,196.00 | 2,017.00 | 2,128.00 | 2,128.00 | 6.13% | 22,600 |
| Jul 24, 2026 | 2,018.00 | 2,018.00 | 1,988.00 | 2,005.00 | 2,005.00 | -0.35% | 3,600 |
| Jul 23, 2026 | 2,004.00 | 2,017.00 | 1,986.00 | 2,012.00 | 2,012.00 | 0.40% | 3,200 |
| Jul 22, 2026 | 1,990.00 | 2,016.00 | 1,985.00 | 2,004.00 | 2,004.00 | 1.62% | 4,800 |
| Jul 21, 2026 | 1,956.00 | 2,002.00 | 1,956.00 | 1,972.00 | 1,972.00 | 2.23% | 10,000 |
| Jul 17, 2026 | 1,973.00 | 1,973.00 | 1,864.00 | 1,929.00 | 1,929.00 | -2.72% | 12,300 |
| Jul 16, 2026 | 1,999.00 | 2,000.00 | 1,970.00 | 1,983.00 | 1,983.00 | -0.80% | 3,900 |
| Jul 15, 2026 | 1,950.00 | 1,999.00 | 1,950.00 | 1,999.00 | 1,999.00 | 2.88% | 4,500 |
| Jul 14, 2026 | 1,912.00 | 1,944.00 | 1,912.00 | 1,943.00 | 1,943.00 | 1.62% | 2,900 |
| Jul 13, 2026 | 1,901.00 | 1,937.00 | 1,901.00 | 1,912.00 | 1,912.00 | 0.63% | 2,800 |
| Jul 10, 2026 | 1,893.00 | 1,917.00 | 1,868.00 | 1,900.00 | 1,900.00 | 1.88% | 2,500 |
| Jul 9, 2026 | 1,900.00 | 1,900.00 | 1,850.00 | 1,865.00 | 1,865.00 | -1.89% | 4,800 |
| Jul 8, 2026 | 1,908.00 | 1,926.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.37% | 2,300 |
| Jul 7, 2026 | 1,933.00 | 1,933.00 | 1,908.00 | 1,908.00 | 1,908.00 | -1.09% | 2,000 |
| Jul 6, 2026 | 1,882.00 | 1,929.00 | 1,882.00 | 1,929.00 | 1,929.00 | 2.50% | 5,100 |
| Jul 3, 2026 | 1,909.00 | 1,930.00 | 1,873.00 | 1,882.00 | 1,882.00 | -0.90% | 3,600 |
| Jul 2, 2026 | 1,795.00 | 1,927.00 | 1,792.00 | 1,899.00 | 1,899.00 | 5.79% | 6,400 |
| Jul 1, 2026 | 1,793.00 | 1,828.00 | 1,787.00 | 1,795.00 | 1,795.00 | -0.28% | 8,800 |
| Jun 30, 2026 | 1,834.00 | 1,834.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.33% | 6,700 |
| Jun 29, 2026 | 1,908.00 | 1,910.00 | 1,841.00 | 1,843.00 | 1,843.00 | -3.41% | 5,700 |
| Jun 26, 2026 | 1,866.00 | 1,908.00 | 1,830.00 | 1,908.00 | 1,908.00 | 2.25% | 8,500 |
| Jun 25, 2026 | 1,886.00 | 1,907.00 | 1,866.00 | 1,866.00 | 1,866.00 | 0.32% | 8,700 |
| Jun 24, 2026 | 1,951.00 | 1,968.00 | 1,851.00 | 1,860.00 | 1,860.00 | -4.66% | 12,400 |
| Jun 23, 2026 | 1,965.00 | 1,999.00 | 1,934.00 | 1,951.00 | 1,951.00 | -3.13% | 15,900 |
| Jun 22, 2026 | 1,907.00 | 2,022.00 | 1,867.00 | 2,014.00 | 2,014.00 | 12.70% | 44,600 |
| 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 |