KYORIN Pharmaceutical Co., Ltd. (TYO:4569)
Japan
· Delayed Price · Currency is JPY 1,558.00
-2.00 (-0.13%)
Apr 28, 2026, 3:30 PM JST
KYORIN Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,558.00 | 1,566.00 | 1,548.00 | 1,558.00 | 1,558.00 | -0.13% | 116,000 |
| Apr 27, 2026 | 1,562.00 | 1,566.00 | 1,547.00 | 1,560.00 | 1,560.00 | -1.27% | 173,000 |
| Apr 24, 2026 | 1,589.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.25% | 112,400 |
| Apr 23, 2026 | 1,570.00 | 1,584.00 | 1,567.00 | 1,584.00 | 1,584.00 | 0.25% | 95,700 |
| Apr 22, 2026 | 1,601.00 | 1,605.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.56% | 116,200 |
| Apr 21, 2026 | 1,636.00 | 1,636.00 | 1,602.00 | 1,605.00 | 1,605.00 | -1.89% | 80,500 |
| Apr 20, 2026 | 1,648.00 | 1,653.00 | 1,627.00 | 1,636.00 | 1,636.00 | -0.30% | 91,300 |
| Apr 17, 2026 | 1,642.00 | 1,648.00 | 1,637.00 | 1,641.00 | 1,641.00 | -0.06% | 48,200 |
| Apr 16, 2026 | 1,658.00 | 1,662.00 | 1,639.00 | 1,642.00 | 1,642.00 | -0.91% | 57,300 |
| Apr 15, 2026 | 1,660.00 | 1,664.00 | 1,652.00 | 1,657.00 | 1,657.00 | 0.98% | 69,200 |
| Apr 14, 2026 | 1,656.00 | 1,666.00 | 1,637.00 | 1,641.00 | 1,641.00 | -0.91% | 71,200 |
| Apr 13, 2026 | 1,651.00 | 1,673.00 | 1,651.00 | 1,656.00 | 1,656.00 | -0.06% | 94,100 |
| Apr 10, 2026 | 1,687.00 | 1,697.00 | 1,652.00 | 1,657.00 | 1,657.00 | -2.24% | 94,100 |
| Apr 9, 2026 | 1,700.00 | 1,709.00 | 1,691.00 | 1,695.00 | 1,695.00 | 0.41% | 102,700 |
| Apr 8, 2026 | 1,720.00 | 1,724.00 | 1,687.00 | 1,688.00 | 1,688.00 | -1.34% | 108,000 |
| Apr 7, 2026 | 1,700.00 | 1,719.00 | 1,699.00 | 1,711.00 | 1,711.00 | 0.82% | 99,700 |
| Apr 6, 2026 | 1,696.00 | 1,701.00 | 1,687.00 | 1,697.00 | 1,697.00 | 0.12% | 58,900 |
| Apr 3, 2026 | 1,696.00 | 1,698.00 | 1,686.00 | 1,695.00 | 1,695.00 | -0.06% | 73,200 |
| Apr 2, 2026 | 1,695.00 | 1,715.00 | 1,689.00 | 1,696.00 | 1,696.00 | -0.06% | 83,200 |
| Apr 1, 2026 | 1,680.00 | 1,697.00 | 1,662.00 | 1,697.00 | 1,697.00 | 3.16% | 122,400 |
| Mar 31, 2026 | 1,643.00 | 1,664.00 | 1,643.00 | 1,645.00 | 1,645.00 | -0.30% | 70,200 |
| Mar 30, 2026 | 1,611.00 | 1,652.00 | 1,603.00 | 1,650.00 | 1,650.00 | -1.84% | 150,300 |
| Mar 27, 2026 | 1,675.00 | 1,689.00 | 1,672.00 | 1,681.00 | 1,644.00 | 0.60% | 180,200 |
| Mar 26, 2026 | 1,678.00 | 1,680.00 | 1,653.00 | 1,671.00 | 1,634.22 | 0.48% | 96,400 |
| Mar 25, 2026 | 1,673.00 | 1,676.00 | 1,663.00 | 1,663.00 | 1,626.40 | 0.97% | 123,200 |
| Mar 24, 2026 | 1,620.00 | 1,647.00 | 1,619.00 | 1,647.00 | 1,610.75 | 2.62% | 107,700 |
| Mar 23, 2026 | 1,605.00 | 1,626.00 | 1,589.00 | 1,605.00 | 1,569.67 | -1.71% | 183,000 |
| Mar 19, 2026 | 1,640.00 | 1,644.00 | 1,625.00 | 1,633.00 | 1,597.06 | -1.27% | 94,300 |
| Mar 18, 2026 | 1,634.00 | 1,654.00 | 1,634.00 | 1,654.00 | 1,617.59 | 1.22% | 65,500 |
| Mar 17, 2026 | 1,630.00 | 1,641.00 | 1,630.00 | 1,634.00 | 1,598.03 | 0.43% | 72,400 |
| Mar 16, 2026 | 1,620.00 | 1,632.00 | 1,616.00 | 1,627.00 | 1,591.19 | 0.25% | 73,900 |
| Mar 13, 2026 | 1,613.00 | 1,640.00 | 1,613.00 | 1,623.00 | 1,587.28 | -0.37% | 114,600 |
| Mar 12, 2026 | 1,653.00 | 1,653.00 | 1,625.00 | 1,629.00 | 1,593.14 | -2.04% | 83,600 |
| Mar 11, 2026 | 1,671.00 | 1,685.00 | 1,663.00 | 1,663.00 | 1,626.40 | 0.36% | 79,200 |
| Mar 10, 2026 | 1,666.00 | 1,666.00 | 1,650.00 | 1,657.00 | 1,620.53 | 1.28% | 77,200 |
| Mar 9, 2026 | 1,627.00 | 1,648.00 | 1,601.00 | 1,636.00 | 1,599.99 | -1.45% | 146,400 |
| Mar 6, 2026 | 1,651.00 | 1,662.00 | 1,639.00 | 1,660.00 | 1,623.46 | -0.30% | 100,500 |
| Mar 5, 2026 | 1,675.00 | 1,683.00 | 1,661.00 | 1,665.00 | 1,628.35 | 1.46% | 95,000 |
| Mar 4, 2026 | 1,650.00 | 1,656.00 | 1,631.00 | 1,641.00 | 1,604.88 | -1.74% | 229,300 |
| Mar 3, 2026 | 1,677.00 | 1,685.00 | 1,667.00 | 1,670.00 | 1,633.24 | -1.59% | 92,400 |
| Mar 2, 2026 | 1,723.00 | 1,723.00 | 1,685.00 | 1,697.00 | 1,659.65 | -1.62% | 149,300 |
| Feb 27, 2026 | 1,704.00 | 1,725.00 | 1,702.00 | 1,725.00 | 1,687.03 | 0.88% | 96,200 |
| Feb 26, 2026 | 1,698.00 | 1,716.00 | 1,694.00 | 1,710.00 | 1,672.36 | 0.71% | 81,500 |
| Feb 25, 2026 | 1,707.00 | 1,709.00 | 1,694.00 | 1,698.00 | 1,660.63 | -0.70% | 98,200 |
| Feb 24, 2026 | 1,696.00 | 1,712.00 | 1,680.00 | 1,710.00 | 1,672.36 | 1.36% | 108,900 |
| Feb 20, 2026 | 1,701.00 | 1,703.00 | 1,674.00 | 1,687.00 | 1,649.87 | -0.82% | 77,300 |
| Feb 19, 2026 | 1,695.00 | 1,712.00 | 1,690.00 | 1,701.00 | 1,663.56 | 0.59% | 140,600 |
| Feb 18, 2026 | 1,676.00 | 1,692.00 | 1,672.00 | 1,691.00 | 1,653.78 | 1.74% | 67,400 |
| Feb 17, 2026 | 1,671.00 | 1,678.00 | 1,661.00 | 1,662.00 | 1,625.42 | -0.30% | 80,600 |
| Feb 16, 2026 | 1,669.00 | 1,670.00 | 1,655.00 | 1,667.00 | 1,630.31 | 0.06% | 71,100 |
| Feb 13, 2026 | 1,672.00 | 1,676.00 | 1,651.00 | 1,666.00 | 1,629.33 | -0.24% | 71,400 |
| Feb 12, 2026 | 1,676.00 | 1,682.00 | 1,670.00 | 1,670.00 | 1,633.24 | 0.30% | 105,500 |
| Feb 10, 2026 | 1,660.00 | 1,676.00 | 1,660.00 | 1,665.00 | 1,628.35 | 0.24% | 112,900 |
| Feb 9, 2026 | 1,665.00 | 1,676.00 | 1,654.00 | 1,661.00 | 1,624.44 | 0.73% | 142,300 |
| Feb 6, 2026 | 1,657.00 | 1,664.00 | 1,645.00 | 1,649.00 | 1,612.70 | -0.30% | 148,600 |
| Feb 5, 2026 | 1,674.00 | 1,680.00 | 1,650.00 | 1,654.00 | 1,617.59 | 0.36% | 234,600 |
| Feb 4, 2026 | 1,643.00 | 1,666.00 | 1,630.00 | 1,648.00 | 1,611.73 | 0.67% | 186,600 |
| Feb 3, 2026 | 1,640.00 | 1,649.00 | 1,636.00 | 1,637.00 | 1,600.97 | 0.12% | 81,600 |
| Feb 2, 2026 | 1,635.00 | 1,651.00 | 1,632.00 | 1,635.00 | 1,599.01 | 0.93% | 156,600 |
| Jan 30, 2026 | 1,614.00 | 1,624.00 | 1,610.00 | 1,620.00 | 1,584.34 | 0.37% | 116,800 |
| Jan 29, 2026 | 1,587.00 | 1,614.00 | 1,575.00 | 1,614.00 | 1,578.47 | 0.88% | 114,100 |
| Jan 28, 2026 | 1,616.00 | 1,616.00 | 1,589.00 | 1,600.00 | 1,564.78 | -1.48% | 91,900 |
| Jan 27, 2026 | 1,615.00 | 1,626.00 | 1,605.00 | 1,624.00 | 1,588.25 | -0.25% | 109,300 |
| Jan 26, 2026 | 1,620.00 | 1,634.00 | 1,620.00 | 1,628.00 | 1,592.17 | -0.73% | 91,000 |
| Jan 23, 2026 | 1,638.00 | 1,645.00 | 1,628.00 | 1,640.00 | 1,603.90 | 0.86% | 103,700 |
| Jan 22, 2026 | 1,604.00 | 1,627.00 | 1,599.00 | 1,626.00 | 1,590.21 | 1.75% | 94,300 |
| Jan 21, 2026 | 1,594.00 | 1,607.00 | 1,592.00 | 1,598.00 | 1,562.83 | -0.50% | 97,800 |
| Jan 20, 2026 | 1,610.00 | 1,613.00 | 1,596.00 | 1,606.00 | 1,570.65 | -0.31% | 87,400 |
| Jan 19, 2026 | 1,620.00 | 1,620.00 | 1,601.00 | 1,611.00 | 1,575.54 | -0.56% | 65,700 |
| Jan 16, 2026 | 1,610.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,584.34 | -0.12% | 92,400 |
| Jan 15, 2026 | 1,625.00 | 1,635.00 | 1,613.00 | 1,622.00 | 1,586.30 | -0.49% | 106,700 |
| Jan 14, 2026 | 1,619.00 | 1,639.00 | 1,618.00 | 1,630.00 | 1,594.12 | 0.56% | 106,100 |
| Jan 13, 2026 | 1,610.00 | 1,626.00 | 1,597.00 | 1,621.00 | 1,585.32 | 1.38% | 130,000 |
| Jan 9, 2026 | 1,597.00 | 1,616.00 | 1,597.00 | 1,599.00 | 1,563.80 | 0.13% | 164,000 |
| Jan 8, 2026 | 1,572.00 | 1,597.00 | 1,571.00 | 1,597.00 | 1,561.85 | 1.59% | 150,500 |
| Jan 7, 2026 | 1,558.00 | 1,574.00 | 1,549.00 | 1,572.00 | 1,537.40 | 0.77% | 94,600 |
| Jan 6, 2026 | 1,562.00 | 1,577.00 | 1,549.00 | 1,560.00 | 1,525.66 | 0.32% | 172,700 |
| Jan 5, 2026 | 1,540.00 | 1,557.00 | 1,540.00 | 1,555.00 | 1,520.77 | 1.17% | 91,000 |
| Dec 30, 2025 | 1,555.00 | 1,555.00 | 1,537.00 | 1,537.00 | 1,503.17 | -1.16% | 76,900 |
| Dec 29, 2025 | 1,537.00 | 1,556.00 | 1,537.00 | 1,555.00 | 1,520.77 | 1.04% | 134,400 |
| Dec 26, 2025 | 1,540.00 | 1,542.00 | 1,532.00 | 1,539.00 | 1,505.13 | 0.13% | 54,600 |
| Dec 25, 2025 | 1,545.00 | 1,545.00 | 1,532.00 | 1,537.00 | 1,503.17 | 0.26% | 60,100 |
| Dec 24, 2025 | 1,550.00 | 1,554.00 | 1,527.00 | 1,533.00 | 1,499.26 | -0.90% | 77,800 |
| Dec 23, 2025 | 1,524.00 | 1,548.00 | 1,524.00 | 1,547.00 | 1,512.95 | 1.71% | 141,900 |
| Dec 22, 2025 | 1,525.00 | 1,532.00 | 1,518.00 | 1,521.00 | 1,487.52 | 0.20% | 151,700 |
| Dec 19, 2025 | 1,527.00 | 1,527.00 | 1,514.00 | 1,518.00 | 1,484.59 | -0.65% | 462,100 |
| Dec 18, 2025 | 1,506.00 | 1,534.00 | 1,499.00 | 1,528.00 | 1,494.37 | 1.66% | 180,400 |
| Dec 17, 2025 | 1,500.00 | 1,507.00 | 1,492.00 | 1,503.00 | 1,469.92 | -0.13% | 94,400 |
| Dec 16, 2025 | 1,506.00 | 1,514.00 | 1,497.00 | 1,505.00 | 1,471.87 | -0.20% | 124,000 |
| Dec 15, 2025 | 1,499.00 | 1,509.00 | 1,492.00 | 1,508.00 | 1,474.81 | 1.55% | 126,800 |
| Dec 12, 2025 | 1,506.00 | 1,514.00 | 1,476.00 | 1,485.00 | 1,452.31 | -0.87% | 168,900 |
| Dec 11, 2025 | 1,510.00 | 1,512.00 | 1,494.00 | 1,498.00 | 1,465.03 | -0.53% | 126,600 |
| Dec 10, 2025 | 1,488.00 | 1,507.00 | 1,488.00 | 1,506.00 | 1,472.85 | 0.94% | 118,500 |
| Dec 9, 2025 | 1,493.00 | 1,494.00 | 1,479.00 | 1,492.00 | 1,459.16 | -0.33% | 137,600 |
| Dec 8, 2025 | 1,494.00 | 1,502.00 | 1,487.00 | 1,497.00 | 1,464.05 | 0.81% | 206,800 |
| Dec 5, 2025 | 1,467.00 | 1,495.00 | 1,467.00 | 1,485.00 | 1,452.31 | 1.09% | 108,000 |
| Dec 4, 2025 | 1,471.00 | 1,472.00 | 1,461.00 | 1,469.00 | 1,436.67 | 0.20% | 75,300 |
| Dec 3, 2025 | 1,476.00 | 1,484.00 | 1,466.00 | 1,466.00 | 1,433.73 | -1.35% | 114,400 |
| Dec 2, 2025 | 1,504.00 | 1,504.00 | 1,477.00 | 1,486.00 | 1,453.29 | -1.26% | 125,500 |
| Dec 1, 2025 | 1,515.00 | 1,519.00 | 1,497.00 | 1,505.00 | 1,471.87 | -0.66% | 152,700 |