Kyowa Corporation (TYO:6570)
Japan · Delayed Price · Currency is JPY 1,653.00
+21.00 (1.29%)
May 29, 2026, 3:30 PM JST
Kyowa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,212.00 | 1,225.00 | 1,212.00 | 1,218.00 | 1,218.00 | 0.50% | 1,300 |
| Apr 3, 2026 | 1,210.00 | 1,234.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.41% | 6,700 |
| Apr 2, 2026 | 1,179.00 | 1,217.00 | 1,179.00 | 1,217.00 | 1,217.00 | 3.22% | 1,900 |
| Apr 1, 2026 | 1,174.00 | 1,205.00 | 1,153.00 | 1,179.00 | 1,179.00 | 1.81% | 4,100 |
| Mar 31, 2026 | 1,187.00 | 1,217.00 | 1,125.00 | 1,158.00 | 1,158.00 | -2.77% | 11,200 |
| Mar 30, 2026 | 1,217.00 | 1,232.00 | 1,185.00 | 1,191.00 | 1,191.00 | -2.18% | 20,500 |
| Mar 27, 2026 | 1,279.00 | 1,300.00 | 1,230.00 | 1,230.00 | 1,217.50 | -4.65% | 37,800 |
| Mar 26, 2026 | 1,287.00 | 1,295.00 | 1,287.00 | 1,290.00 | 1,276.89 | 0.23% | 4,200 |
| Mar 25, 2026 | 1,285.00 | 1,290.00 | 1,280.00 | 1,287.00 | 1,273.92 | 0.16% | 4,200 |
| Mar 24, 2026 | 1,270.00 | 1,285.00 | 1,267.00 | 1,285.00 | 1,271.94 | 1.90% | 2,800 |
| Mar 23, 2026 | 1,300.00 | 1,300.00 | 1,256.00 | 1,261.00 | 1,248.18 | -1.64% | 9,500 |
| Mar 19, 2026 | 1,297.00 | 1,300.00 | 1,272.00 | 1,282.00 | 1,268.97 | -1.38% | 3,500 |
| Mar 18, 2026 | 1,308.00 | 1,311.00 | 1,300.00 | 1,300.00 | 1,286.79 | -0.46% | 2,800 |
| Mar 17, 2026 | 1,302.00 | 1,306.00 | 1,289.00 | 1,306.00 | 1,292.73 | - | 1,800 |
| Mar 16, 2026 | 1,296.00 | 1,306.00 | 1,283.00 | 1,306.00 | 1,292.73 | -0.68% | 3,900 |