Kyowa Corporation (TYO:6570)
Japan · Delayed Price · Currency is JPY 3,440.00
-110.00 (-3.10%)
Sep 9, 2026, 3:30 PM JST
Kyowa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3,535.00 | 3,725.00 | 3,440.00 | 3,440.00 | 3,440.00 | -3.10% | 78,400 |
| Sep 8, 2026 | 3,970.00 | 4,050.00 | 3,515.00 | 3,550.00 | 3,550.00 | -11.14% | 142,600 |
| Sep 7, 2026 | 4,215.00 | 4,215.00 | 3,910.00 | 3,995.00 | 3,995.00 | -6.11% | 120,300 |
| Sep 4, 2026 | 4,170.00 | 4,395.00 | 4,120.00 | 4,255.00 | 4,255.00 | 0.71% | 60,600 |
| Sep 3, 2026 | 4,145.00 | 4,245.00 | 4,005.00 | 4,225.00 | 4,225.00 | 4.97% | 58,600 |
| Sep 2, 2026 | 4,210.00 | 4,210.00 | 3,900.00 | 4,025.00 | 4,025.00 | -5.96% | 146,200 |
| Sep 1, 2026 | 3,730.00 | 4,290.00 | 3,730.00 | 4,280.00 | 4,280.00 | 12.63% | 245,900 |
| Aug 31, 2026 | 3,745.00 | 3,850.00 | 3,660.00 | 3,800.00 | 3,800.00 | 3.40% | 41,900 |
| Aug 28, 2026 | 3,680.00 | 3,910.00 | 3,605.00 | 3,675.00 | 3,675.00 | -1.08% | 58,800 |
| Aug 27, 2026 | 3,670.00 | 3,955.00 | 3,610.00 | 3,715.00 | 3,715.00 | -1.46% | 95,600 |
| Aug 26, 2026 | 4,160.00 | 4,275.00 | 3,725.00 | 3,770.00 | 3,770.00 | -10.87% | 161,900 |
| Aug 25, 2026 | 4,200.00 | 4,465.00 | 4,065.00 | 4,230.00 | 4,230.00 | 0.24% | 159,200 |
| Aug 24, 2026 | 3,850.00 | 4,280.00 | 3,775.00 | 4,220.00 | 4,220.00 | 8.76% | 154,600 |
| Aug 21, 2026 | 3,835.00 | 3,955.00 | 3,595.00 | 3,880.00 | 3,880.00 | -2.27% | 183,400 |
| Aug 20, 2026 | 3,545.00 | 3,985.00 | 3,460.00 | 3,970.00 | 3,970.00 | 13.11% | 188,400 |
| Aug 19, 2026 | 3,180.00 | 3,540.00 | 3,130.00 | 3,510.00 | 3,510.00 | 8.00% | 71,700 |
| Aug 18, 2026 | 3,005.00 | 3,275.00 | 3,000.00 | 3,250.00 | 3,250.00 | 7.08% | 68,400 |
| Aug 17, 2026 | 3,105.00 | 3,360.00 | 2,990.00 | 3,035.00 | 3,035.00 | -1.94% | 80,300 |
| Aug 14, 2026 | 3,020.00 | 3,180.00 | 2,970.00 | 3,095.00 | 3,095.00 | -2.06% | 51,500 |
| Aug 13, 2026 | 2,966.00 | 3,225.00 | 2,966.00 | 3,160.00 | 3,160.00 | 6.40% | 114,900 |
| Aug 12, 2026 | 2,706.00 | 3,050.00 | 2,706.00 | 2,970.00 | 2,970.00 | 14.14% | 140,500 |
| Aug 10, 2026 | 2,121.00 | 2,602.00 | 2,121.00 | 2,602.00 | 2,602.00 | 23.79% | 109,800 |
| Aug 7, 2026 | 2,106.00 | 2,116.00 | 2,102.00 | 2,102.00 | 2,102.00 | -0.19% | 1,800 |
| Aug 6, 2026 | 2,123.00 | 2,123.00 | 2,055.00 | 2,106.00 | 2,106.00 | -1.13% | 3,800 |
| Aug 5, 2026 | 2,102.00 | 2,152.00 | 2,102.00 | 2,130.00 | 2,130.00 | 1.38% | 9,000 |
| Aug 4, 2026 | 2,105.00 | 2,123.00 | 2,101.00 | 2,101.00 | 2,101.00 | -0.76% | 1,300 |
| Aug 3, 2026 | 2,085.00 | 2,140.00 | 2,059.00 | 2,117.00 | 2,117.00 | 0.52% | 6,400 |
| Jul 31, 2026 | 2,092.00 | 2,110.00 | 2,089.00 | 2,106.00 | 2,106.00 | -1.68% | 5,200 |
| 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 |