KYORIN Pharmaceutical Co., Ltd. (TYO:4569)
Japan
· Delayed Price · Currency is JPY 1,636.00
-24.00 (-1.45%)
At close: Mar 9, 2026
KYORIN Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,651.00 | 1,662.00 | 1,639.00 | 1,660.00 | 1,660.00 | -0.30% | 100,500 |
| Mar 5, 2026 | 1,675.00 | 1,683.00 | 1,661.00 | 1,665.00 | 1,665.00 | 1.46% | 95,000 |
| Mar 4, 2026 | 1,650.00 | 1,656.00 | 1,631.00 | 1,641.00 | 1,641.00 | -1.74% | 229,300 |
| Mar 3, 2026 | 1,677.00 | 1,685.00 | 1,667.00 | 1,670.00 | 1,670.00 | -1.59% | 92,400 |
| Mar 2, 2026 | 1,723.00 | 1,723.00 | 1,685.00 | 1,697.00 | 1,697.00 | -1.62% | 149,300 |
| Feb 27, 2026 | 1,704.00 | 1,725.00 | 1,702.00 | 1,725.00 | 1,725.00 | 0.88% | 96,200 |
| Feb 26, 2026 | 1,698.00 | 1,716.00 | 1,694.00 | 1,710.00 | 1,710.00 | 0.71% | 81,500 |
| Feb 25, 2026 | 1,707.00 | 1,709.00 | 1,694.00 | 1,698.00 | 1,698.00 | -0.70% | 98,200 |
| Feb 24, 2026 | 1,696.00 | 1,712.00 | 1,680.00 | 1,710.00 | 1,710.00 | 1.36% | 108,900 |
| Feb 20, 2026 | 1,701.00 | 1,703.00 | 1,674.00 | 1,687.00 | 1,687.00 | -0.82% | 77,300 |
| Feb 19, 2026 | 1,695.00 | 1,712.00 | 1,690.00 | 1,701.00 | 1,701.00 | 0.59% | 140,600 |
| Feb 18, 2026 | 1,676.00 | 1,692.00 | 1,672.00 | 1,691.00 | 1,691.00 | 1.74% | 67,400 |
| Feb 17, 2026 | 1,671.00 | 1,678.00 | 1,661.00 | 1,662.00 | 1,662.00 | -0.30% | 80,600 |
| Feb 16, 2026 | 1,669.00 | 1,670.00 | 1,655.00 | 1,667.00 | 1,667.00 | 0.06% | 71,100 |
| Feb 13, 2026 | 1,672.00 | 1,676.00 | 1,651.00 | 1,666.00 | 1,666.00 | -0.24% | 71,400 |
| Feb 12, 2026 | 1,676.00 | 1,682.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.30% | 105,500 |
| Feb 10, 2026 | 1,660.00 | 1,676.00 | 1,660.00 | 1,665.00 | 1,665.00 | 0.24% | 112,900 |
| Feb 9, 2026 | 1,665.00 | 1,676.00 | 1,654.00 | 1,661.00 | 1,661.00 | 0.73% | 142,300 |
| Feb 6, 2026 | 1,657.00 | 1,664.00 | 1,645.00 | 1,649.00 | 1,649.00 | -0.30% | 148,600 |
| Feb 5, 2026 | 1,674.00 | 1,680.00 | 1,650.00 | 1,654.00 | 1,654.00 | 0.36% | 234,600 |
| Feb 4, 2026 | 1,643.00 | 1,666.00 | 1,630.00 | 1,648.00 | 1,648.00 | 0.67% | 186,600 |
| Feb 3, 2026 | 1,640.00 | 1,649.00 | 1,636.00 | 1,637.00 | 1,637.00 | 0.12% | 81,600 |
| Feb 2, 2026 | 1,635.00 | 1,651.00 | 1,632.00 | 1,635.00 | 1,635.00 | 0.93% | 156,600 |
| Jan 30, 2026 | 1,614.00 | 1,624.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.37% | 116,800 |
| Jan 29, 2026 | 1,587.00 | 1,614.00 | 1,575.00 | 1,614.00 | 1,614.00 | 0.88% | 114,100 |
| Jan 28, 2026 | 1,616.00 | 1,616.00 | 1,589.00 | 1,600.00 | 1,600.00 | -1.48% | 91,900 |
| Jan 27, 2026 | 1,615.00 | 1,626.00 | 1,605.00 | 1,624.00 | 1,624.00 | -0.25% | 109,300 |
| Jan 26, 2026 | 1,620.00 | 1,634.00 | 1,620.00 | 1,628.00 | 1,628.00 | -0.73% | 91,000 |
| Jan 23, 2026 | 1,638.00 | 1,645.00 | 1,628.00 | 1,640.00 | 1,640.00 | 0.86% | 103,700 |
| Jan 22, 2026 | 1,604.00 | 1,627.00 | 1,599.00 | 1,626.00 | 1,626.00 | 1.75% | 94,300 |
| Jan 21, 2026 | 1,594.00 | 1,607.00 | 1,592.00 | 1,598.00 | 1,598.00 | -0.50% | 97,800 |
| Jan 20, 2026 | 1,610.00 | 1,613.00 | 1,596.00 | 1,606.00 | 1,606.00 | -0.31% | 87,400 |
| Jan 19, 2026 | 1,620.00 | 1,620.00 | 1,601.00 | 1,611.00 | 1,611.00 | -0.56% | 65,700 |
| Jan 16, 2026 | 1,610.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | -0.12% | 92,400 |
| Jan 15, 2026 | 1,625.00 | 1,635.00 | 1,613.00 | 1,622.00 | 1,622.00 | -0.49% | 106,700 |
| Jan 14, 2026 | 1,619.00 | 1,639.00 | 1,618.00 | 1,630.00 | 1,630.00 | 0.56% | 106,100 |
| Jan 13, 2026 | 1,610.00 | 1,626.00 | 1,597.00 | 1,621.00 | 1,621.00 | 1.38% | 130,000 |
| Jan 9, 2026 | 1,597.00 | 1,616.00 | 1,597.00 | 1,599.00 | 1,599.00 | 0.13% | 164,000 |
| Jan 8, 2026 | 1,572.00 | 1,597.00 | 1,571.00 | 1,597.00 | 1,597.00 | 1.59% | 150,500 |
| Jan 7, 2026 | 1,558.00 | 1,574.00 | 1,549.00 | 1,572.00 | 1,572.00 | 0.77% | 94,600 |
| Jan 6, 2026 | 1,562.00 | 1,577.00 | 1,549.00 | 1,560.00 | 1,560.00 | 0.32% | 172,700 |
| Jan 5, 2026 | 1,540.00 | 1,557.00 | 1,540.00 | 1,555.00 | 1,555.00 | 1.17% | 91,000 |
| Dec 30, 2025 | 1,555.00 | 1,555.00 | 1,537.00 | 1,537.00 | 1,537.00 | -1.16% | 76,900 |
| Dec 29, 2025 | 1,537.00 | 1,556.00 | 1,537.00 | 1,555.00 | 1,555.00 | 1.04% | 134,400 |
| Dec 26, 2025 | 1,540.00 | 1,542.00 | 1,532.00 | 1,539.00 | 1,539.00 | 0.13% | 54,600 |
| Dec 25, 2025 | 1,545.00 | 1,545.00 | 1,532.00 | 1,537.00 | 1,537.00 | 0.26% | 60,100 |
| Dec 24, 2025 | 1,550.00 | 1,554.00 | 1,527.00 | 1,533.00 | 1,533.00 | -0.90% | 77,800 |
| Dec 23, 2025 | 1,524.00 | 1,548.00 | 1,524.00 | 1,547.00 | 1,547.00 | 1.71% | 141,900 |
| Dec 22, 2025 | 1,525.00 | 1,532.00 | 1,518.00 | 1,521.00 | 1,521.00 | 0.20% | 151,700 |
| Dec 19, 2025 | 1,527.00 | 1,527.00 | 1,514.00 | 1,518.00 | 1,518.00 | -0.65% | 462,100 |
| Dec 18, 2025 | 1,506.00 | 1,534.00 | 1,499.00 | 1,528.00 | 1,528.00 | 1.66% | 180,400 |
| Dec 17, 2025 | 1,500.00 | 1,507.00 | 1,492.00 | 1,503.00 | 1,503.00 | -0.13% | 94,400 |
| Dec 16, 2025 | 1,506.00 | 1,514.00 | 1,497.00 | 1,505.00 | 1,505.00 | -0.20% | 124,000 |
| Dec 15, 2025 | 1,499.00 | 1,509.00 | 1,492.00 | 1,508.00 | 1,508.00 | 1.55% | 126,800 |
| Dec 12, 2025 | 1,506.00 | 1,514.00 | 1,476.00 | 1,485.00 | 1,485.00 | -0.87% | 168,900 |
| Dec 11, 2025 | 1,510.00 | 1,512.00 | 1,494.00 | 1,498.00 | 1,498.00 | -0.53% | 126,600 |
| Dec 10, 2025 | 1,488.00 | 1,507.00 | 1,488.00 | 1,506.00 | 1,506.00 | 0.94% | 118,500 |
| Dec 9, 2025 | 1,493.00 | 1,494.00 | 1,479.00 | 1,492.00 | 1,492.00 | -0.33% | 137,600 |
| Dec 8, 2025 | 1,494.00 | 1,502.00 | 1,487.00 | 1,497.00 | 1,497.00 | 0.81% | 206,800 |
| Dec 5, 2025 | 1,467.00 | 1,495.00 | 1,467.00 | 1,485.00 | 1,485.00 | 1.09% | 108,000 |
| Dec 4, 2025 | 1,471.00 | 1,472.00 | 1,461.00 | 1,469.00 | 1,469.00 | 0.20% | 75,300 |
| Dec 3, 2025 | 1,476.00 | 1,484.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.35% | 114,400 |
| Dec 2, 2025 | 1,504.00 | 1,504.00 | 1,477.00 | 1,486.00 | 1,486.00 | -1.26% | 125,500 |
| Dec 1, 2025 | 1,515.00 | 1,519.00 | 1,497.00 | 1,505.00 | 1,505.00 | -0.66% | 152,700 |
| Nov 28, 2025 | 1,485.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,515.00 | 2.02% | 180,200 |
| Nov 27, 2025 | 1,485.00 | 1,489.00 | 1,477.00 | 1,485.00 | 1,485.00 | - | 70,300 |
| Nov 26, 2025 | 1,484.00 | 1,488.00 | 1,477.00 | 1,485.00 | 1,485.00 | 0.61% | 94,700 |
| Nov 25, 2025 | 1,484.00 | 1,490.00 | 1,470.00 | 1,476.00 | 1,476.00 | -0.34% | 160,800 |
| Nov 21, 2025 | 1,433.00 | 1,481.00 | 1,432.00 | 1,481.00 | 1,481.00 | 3.57% | 347,700 |
| Nov 20, 2025 | 1,425.00 | 1,435.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.85% | 122,500 |
| Nov 19, 2025 | 1,418.00 | 1,426.00 | 1,409.00 | 1,418.00 | 1,418.00 | - | 118,200 |
| Nov 18, 2025 | 1,430.00 | 1,434.00 | 1,410.00 | 1,418.00 | 1,418.00 | -0.70% | 141,900 |
| Nov 17, 2025 | 1,411.00 | 1,432.00 | 1,411.00 | 1,428.00 | 1,428.00 | 1.20% | 131,400 |
| Nov 14, 2025 | 1,406.00 | 1,417.00 | 1,403.00 | 1,411.00 | 1,411.00 | 0.36% | 101,300 |
| Nov 13, 2025 | 1,403.00 | 1,413.00 | 1,402.00 | 1,406.00 | 1,406.00 | 0.79% | 130,200 |
| Nov 12, 2025 | 1,405.00 | 1,416.00 | 1,392.00 | 1,395.00 | 1,395.00 | 0.65% | 224,400 |
| Nov 11, 2025 | 1,381.00 | 1,389.00 | 1,359.00 | 1,386.00 | 1,386.00 | 0.51% | 323,100 |
| Nov 10, 2025 | 1,380.00 | 1,382.00 | 1,365.00 | 1,379.00 | 1,379.00 | -1.92% | 239,300 |
| Nov 7, 2025 | 1,395.00 | 1,409.00 | 1,395.00 | 1,406.00 | 1,406.00 | 0.93% | 89,400 |
| Nov 6, 2025 | 1,395.00 | 1,406.00 | 1,393.00 | 1,393.00 | 1,393.00 | -0.57% | 67,100 |
| Nov 5, 2025 | 1,418.00 | 1,429.00 | 1,395.00 | 1,401.00 | 1,401.00 | -1.06% | 126,700 |
| Nov 4, 2025 | 1,405.00 | 1,421.00 | 1,404.00 | 1,416.00 | 1,416.00 | 0.78% | 117,000 |
| Oct 31, 2025 | 1,394.00 | 1,408.00 | 1,394.00 | 1,405.00 | 1,405.00 | 0.86% | 118,200 |
| Oct 30, 2025 | 1,388.00 | 1,399.00 | 1,384.00 | 1,393.00 | 1,393.00 | 0.43% | 110,100 |
| Oct 29, 2025 | 1,415.00 | 1,415.00 | 1,387.00 | 1,387.00 | 1,387.00 | -1.91% | 163,000 |
| Oct 28, 2025 | 1,443.00 | 1,443.00 | 1,414.00 | 1,414.00 | 1,414.00 | -2.28% | 102,200 |
| Oct 27, 2025 | 1,435.00 | 1,447.00 | 1,433.00 | 1,447.00 | 1,447.00 | 0.70% | 59,300 |
| Oct 24, 2025 | 1,450.00 | 1,451.00 | 1,433.00 | 1,437.00 | 1,437.00 | -0.90% | 90,200 |
| Oct 23, 2025 | 1,441.00 | 1,454.00 | 1,441.00 | 1,450.00 | 1,450.00 | 1.05% | 123,500 |
| Oct 22, 2025 | 1,442.00 | 1,446.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.49% | 181,200 |
| Oct 21, 2025 | 1,444.00 | 1,448.00 | 1,440.00 | 1,442.00 | 1,442.00 | 0.07% | 59,900 |
| Oct 20, 2025 | 1,442.00 | 1,447.00 | 1,438.00 | 1,441.00 | 1,441.00 | 0.77% | 57,700 |
| Oct 17, 2025 | 1,436.00 | 1,439.00 | 1,424.00 | 1,430.00 | 1,430.00 | -0.69% | 107,000 |
| Oct 16, 2025 | 1,431.00 | 1,444.00 | 1,430.00 | 1,440.00 | 1,440.00 | 0.70% | 66,200 |
| Oct 15, 2025 | 1,426.00 | 1,438.00 | 1,426.00 | 1,430.00 | 1,430.00 | 0.42% | 131,400 |
| Oct 14, 2025 | 1,430.00 | 1,433.00 | 1,412.00 | 1,424.00 | 1,424.00 | -1.39% | 133,000 |
| Oct 10, 2025 | 1,452.00 | 1,452.00 | 1,441.00 | 1,444.00 | 1,444.00 | -1.16% | 121,800 |
| Oct 9, 2025 | 1,460.00 | 1,461.00 | 1,451.00 | 1,461.00 | 1,461.00 | -0.07% | 88,600 |
| Oct 8, 2025 | 1,478.00 | 1,485.00 | 1,458.00 | 1,462.00 | 1,462.00 | -0.54% | 103,000 |
| Oct 7, 2025 | 1,470.00 | 1,484.00 | 1,465.00 | 1,470.00 | 1,470.00 | 0.07% | 89,100 |