Skip to main content
Kyowa Kirin Co., Ltd. (TYO:4151)
Japan flag Japan · Delayed Price · Currency is JPY
2,405.00
+86.50 (3.73%)
Apr 28, 2026, 3:30 PM JST

Kyowa Kirin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,366.002,405.002,325.502,405.002,405.003.73%1,245,100
Apr 27, 20262,301.502,335.002,301.502,318.502,318.50-1.40%1,044,300
Apr 24, 20262,330.002,370.002,326.502,351.502,351.500.04%857,100
Apr 23, 20262,365.002,376.502,330.502,350.502,350.50-1.69%1,122,200
Apr 22, 20262,422.502,433.002,366.002,391.002,391.00-2.09%837,900
Apr 21, 20262,454.002,467.502,411.002,442.002,442.00-1.09%858,100
Apr 20, 20262,496.002,500.002,461.002,469.002,469.000.10%867,200
Apr 17, 20262,523.002,536.002,466.502,466.502,466.50-2.24%1,180,000
Apr 16, 20262,506.002,546.502,500.002,523.002,523.000.06%1,233,900
Apr 15, 20262,505.002,534.002,499.002,521.502,521.501.02%1,001,000
Apr 14, 20262,506.002,536.502,482.502,496.002,496.00-0.16%948,100
Apr 13, 20262,540.502,563.002,500.002,500.002,500.00-2.57%1,067,300
Apr 10, 20262,608.002,636.502,565.502,566.002,566.00-2.10%1,478,900
Apr 9, 20262,630.002,677.502,621.002,621.002,621.00-0.36%1,493,100
Apr 8, 20262,701.002,710.002,616.002,630.502,630.50-1.16%1,548,400
Apr 7, 20262,642.002,669.502,637.502,661.502,661.500.57%1,004,300
Apr 6, 20262,621.002,675.502,614.502,646.502,646.501.77%942,200
Apr 3, 20262,642.502,642.502,571.502,600.502,600.50-1.18%1,234,700
Apr 2, 20262,701.502,714.502,631.502,631.502,631.50-2.59%1,405,600
Apr 1, 20262,594.002,701.502,562.502,701.502,701.504.79%1,978,200
Mar 31, 20262,565.002,615.502,547.502,578.002,578.000.68%2,507,800
Mar 30, 20262,466.502,560.502,440.002,560.502,560.500.22%2,298,400
Mar 27, 20262,491.002,555.002,468.002,555.002,555.003.71%1,722,100
Mar 26, 20262,474.002,476.002,431.002,463.502,463.500.92%1,034,400
Mar 25, 20262,416.502,459.502,405.002,441.002,441.001.92%1,276,500
Mar 24, 20262,362.002,396.502,350.002,395.002,395.001.91%1,161,000
Mar 23, 20262,301.502,350.002,299.002,350.002,350.000.09%1,626,500
Mar 19, 20262,365.002,382.002,344.502,348.002,348.00-2.77%1,646,100
Mar 18, 20262,396.502,419.502,379.502,415.002,415.000.37%1,378,900
Mar 17, 20262,383.002,420.502,370.002,406.002,406.002.36%1,413,200
Mar 16, 20262,370.502,382.502,341.502,350.502,350.500.84%1,555,500
Mar 13, 20262,295.502,340.002,292.002,331.002,331.001.22%2,352,300
Mar 12, 20262,285.502,315.002,280.502,303.002,303.000.26%1,625,100
Mar 11, 20262,330.002,358.002,297.002,297.002,297.000.68%1,810,500
Mar 10, 20262,246.502,284.002,233.002,281.502,281.503.63%2,212,200
Mar 9, 20262,166.002,205.002,136.002,201.502,201.50-2.22%2,825,800
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, 20252,552.002,575.002,550.002,570.002,538.000.90%542,000
Dec 25, 20252,547.002,562.002,538.002,547.002,515.290.37%302,200
Dec 24, 20252,558.002,558.002,530.502,537.502,505.900.36%503,600
Dec 23, 20252,549.002,565.002,528.502,528.502,497.020.24%532,100
Dec 22, 20252,536.002,550.002,509.502,522.502,491.09-0.53%628,200
Dec 19, 20252,571.502,571.502,532.002,536.002,504.42-1.28%1,124,200
Dec 18, 20252,582.002,594.002,555.002,569.002,537.010.23%825,000
Dec 17, 20252,572.002,592.502,538.002,563.002,531.09-0.87%988,900
Dec 16, 20252,609.502,616.502,570.002,585.502,553.310.41%899,500
Dec 15, 20252,591.002,591.002,553.002,575.002,542.940.84%574,100
Dec 12, 20252,540.002,565.002,519.002,553.502,521.711.03%1,227,500
Dec 11, 20252,542.002,544.002,503.002,527.502,496.03-0.32%759,000
Dec 10, 20252,524.502,549.502,513.502,535.502,503.931.02%1,008,400
Dec 9, 20252,505.002,526.002,498.002,510.002,478.75-0.40%1,045,200
Dec 8, 20252,550.002,550.002,513.502,520.002,488.62-0.90%846,200
Dec 5, 20252,554.502,559.002,509.002,543.002,511.34-1.01%751,400
Dec 4, 20252,555.502,580.502,533.502,569.002,537.01-0.10%794,000
Dec 3, 20252,583.502,600.002,559.002,571.502,539.48-2.11%812,300
Dec 2, 20252,608.502,627.002,604.002,627.002,594.29-0.17%853,900
Dec 1, 20252,610.502,644.502,610.502,631.502,598.730.04%858,600