Skip to main content
Kyowa Kirin Co., Ltd. (TYO:4151)
Japan flag Japan · Delayed Price · Currency is JPY
2,251.50
+87.50 (4.04%)
At close: Mar 6, 2026

Kyowa Kirin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,194.002,252.502,190.002,251.502,251.504.04%2,956,000
Mar 5, 20262,205.002,206.002,109.002,164.002,164.00-3.00%7,174,600
Mar 4, 20262,231.002,231.002,231.002,231.002,231.00-18.31%551,000
Mar 3, 20262,757.502,797.002,729.502,731.002,731.00-2.72%953,000
Mar 2, 20262,874.502,876.002,787.002,807.502,807.50-2.69%1,020,200
Feb 27, 20262,836.002,912.002,817.502,885.002,885.002.58%2,784,700
Feb 26, 20262,808.002,830.002,795.002,812.502,812.50-0.20%1,159,900
Feb 25, 20262,830.002,840.002,772.502,818.002,818.00-0.21%1,228,500
Feb 24, 20262,778.502,830.502,766.002,824.002,824.001.64%1,394,200
Feb 20, 20262,727.502,778.502,706.502,778.502,778.502.66%1,649,100
Feb 19, 20262,610.502,710.502,605.502,706.502,706.502.04%1,747,700
Feb 18, 20262,633.002,676.502,620.502,652.502,652.501.86%1,893,400
Feb 17, 20262,590.002,608.002,571.002,604.002,604.000.46%1,008,400
Feb 16, 20262,734.002,740.002,582.502,592.002,592.00-3.68%1,456,900
Feb 13, 20262,550.002,696.002,540.002,691.002,691.004.73%3,032,600
Feb 12, 20262,599.002,610.002,557.002,569.502,569.50-1.25%1,647,700
Feb 10, 20262,520.002,630.002,511.002,602.002,602.009.79%3,735,800
Feb 9, 20262,459.002,463.502,369.502,370.002,370.00-1.35%1,813,900
Feb 6, 20262,386.002,402.502,367.002,402.502,402.501.37%1,478,000
Feb 5, 20262,393.502,393.502,362.502,370.002,370.001.13%1,477,400
Feb 4, 20262,319.002,371.502,307.502,343.502,343.501.96%2,501,600
Feb 3, 20262,333.502,354.502,273.002,298.502,298.50-1.58%3,494,400
Feb 2, 20262,304.502,360.002,235.002,335.502,335.50-6.75%5,174,400
Jan 30, 20262,498.502,520.502,491.502,504.502,504.500.50%954,900
Jan 29, 20262,457.502,503.002,451.002,492.002,492.000.10%1,112,000
Jan 28, 20262,556.502,565.502,483.002,489.502,489.50-4.49%1,812,600
Jan 27, 20262,592.502,628.502,589.002,606.502,606.50-0.19%924,100
Jan 26, 20262,602.002,628.502,580.502,611.502,611.50-1.38%967,800
Jan 23, 20262,622.002,649.002,615.002,648.002,648.001.59%884,700
Jan 22, 20262,609.502,633.002,581.002,606.502,606.500.52%1,253,100
Jan 21, 20262,580.002,599.002,552.502,593.002,593.000.23%1,057,300
Jan 20, 20262,566.502,589.502,555.002,587.002,587.000.60%661,400
Jan 19, 20262,567.002,589.502,561.002,571.502,571.500.18%869,300
Jan 16, 20262,531.002,578.502,520.002,567.002,567.000.27%1,084,200
Jan 15, 20262,573.002,583.002,538.502,560.002,560.00-0.49%1,039,100
Jan 14, 20262,582.002,591.502,556.002,572.502,572.500.55%813,300
Jan 13, 20262,584.002,610.002,558.502,558.502,558.50-0.49%1,169,200
Jan 9, 20262,554.002,582.502,546.002,571.002,571.000.18%1,152,100
Jan 8, 20262,570.002,591.002,543.502,566.502,566.500.79%1,139,900
Jan 7, 20262,501.002,554.002,496.502,546.502,546.502.11%1,183,400
Jan 6, 20262,489.002,510.502,478.502,494.002,494.00-0.80%1,056,600
Jan 5, 20262,535.002,573.502,514.002,514.002,514.00-0.51%894,600
Dec 30, 20252,542.002,543.502,505.502,527.002,527.00-0.32%862,300
Dec 29, 20252,537.002,544.002,524.002,535.002,535.00-1.36%752,600
Dec 26, 20252,552.002,575.002,550.002,570.002,540.000.90%542,000
Dec 25, 20252,547.002,562.002,538.002,547.002,517.270.37%302,200
Dec 24, 20252,558.002,558.002,530.502,537.502,507.880.36%503,600
Dec 23, 20252,549.002,565.002,528.502,528.502,498.980.24%532,100
Dec 22, 20252,536.002,550.002,509.502,522.502,493.05-0.53%628,200
Dec 19, 20252,571.502,571.502,532.002,536.002,506.40-1.28%1,124,200
Dec 18, 20252,582.002,594.002,555.002,569.002,539.010.23%825,000
Dec 17, 20252,572.002,592.502,538.002,563.002,533.08-0.87%988,900
Dec 16, 20252,609.502,616.502,570.002,585.502,555.320.41%899,500
Dec 15, 20252,591.002,591.002,553.002,575.002,544.940.84%574,100
Dec 12, 20252,540.002,565.002,519.002,553.502,523.691.03%1,227,500
Dec 11, 20252,542.002,544.002,503.002,527.502,498.00-0.32%759,000
Dec 10, 20252,524.502,549.502,513.502,535.502,505.901.02%1,008,400
Dec 9, 20252,505.002,526.002,498.002,510.002,480.70-0.40%1,045,200
Dec 8, 20252,550.002,550.002,513.502,520.002,490.58-0.90%846,200
Dec 5, 20252,554.502,559.002,509.002,543.002,513.32-1.01%751,400
Dec 4, 20252,555.502,580.502,533.502,569.002,539.01-0.10%794,000
Dec 3, 20252,583.502,600.002,559.002,571.502,541.48-2.11%812,300
Dec 2, 20252,608.502,627.002,604.002,627.002,596.33-0.17%853,900
Dec 1, 20252,610.502,644.502,610.502,631.502,600.780.04%858,600
Nov 28, 20252,636.002,647.502,626.502,630.502,599.790.10%468,100
Nov 27, 20252,620.002,647.502,609.502,628.002,597.32-0.98%477,900
Nov 26, 20252,648.502,673.002,632.002,654.002,623.020.49%1,154,300
Nov 25, 20252,594.502,643.502,570.002,641.002,610.172.86%1,794,200
Nov 21, 20252,500.002,569.502,494.502,567.502,537.533.74%2,904,300
Nov 20, 20252,479.002,510.002,465.002,475.002,446.11-0.56%1,086,700
Nov 19, 20252,518.502,519.502,478.002,489.002,459.95-0.40%817,600
Nov 18, 20252,500.002,520.002,489.502,499.002,469.83-942,300
Nov 17, 20252,497.002,523.502,490.502,499.002,469.830.28%764,100
Nov 14, 20252,512.002,515.002,466.502,492.002,462.91-0.24%1,030,400
Nov 13, 20252,485.002,498.002,466.502,498.002,468.841.75%840,100
Nov 12, 20252,455.002,483.502,440.002,455.002,426.341.36%1,156,900
Nov 11, 20252,425.002,433.502,404.002,422.002,393.73-0.06%514,300
Nov 10, 20252,412.002,425.002,396.502,423.502,395.210.08%692,400
Nov 7, 20252,424.502,438.002,399.002,421.502,393.230.94%802,900
Nov 6, 20252,379.502,416.002,373.502,399.002,371.000.82%1,089,400
Nov 5, 20252,429.002,460.002,354.002,379.502,351.72-0.31%1,840,400
Nov 4, 20252,382.002,398.002,347.502,387.002,359.140.21%1,283,700
Oct 31, 20252,338.002,385.502,309.002,382.002,354.191.99%1,345,900
Oct 30, 20252,310.002,349.002,301.502,335.502,308.241.54%1,834,300
Oct 29, 20252,335.002,341.502,290.002,300.002,273.15-2.13%1,282,200
Oct 28, 20252,331.502,370.502,317.502,350.002,322.570.19%1,150,200
Oct 27, 20252,305.002,352.502,300.002,345.502,318.121.82%1,428,700
Oct 24, 20252,271.002,314.002,262.502,303.502,276.610.81%1,015,100
Oct 23, 20252,314.002,324.502,280.502,285.002,258.33-1.06%869,000
Oct 22, 20252,276.002,314.002,275.002,309.502,282.541.18%1,563,900
Oct 21, 20252,257.002,306.502,256.502,282.502,255.861.00%1,031,400
Oct 20, 20252,338.002,338.002,250.002,260.002,233.621.28%1,444,600
Oct 17, 20252,260.502,279.002,223.502,231.502,205.45-1.74%1,151,900
Oct 16, 20252,279.002,288.502,255.002,271.002,244.49-0.48%1,229,200
Oct 15, 20252,303.502,316.502,282.002,282.002,255.36-0.78%979,900
Oct 14, 20252,279.502,301.502,265.502,300.002,273.15-0.82%1,386,100
Oct 10, 20252,372.002,399.002,319.002,319.002,291.93-1.78%1,359,600
Oct 9, 20252,350.002,368.502,339.502,361.002,333.440.25%1,077,100
Oct 8, 20252,425.502,428.002,355.002,355.002,327.51-1.77%1,238,200
Oct 7, 20252,410.002,429.002,392.002,397.502,369.51-0.23%926,400