Kyowa Corporation (TYO:6570)
Japan
· Delayed Price · Currency is JPY 1,297.00
-11.00 (-0.84%)
Mar 10, 2026, 1:31 PM JST
Kyowa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,263.00 | 1,308.00 | 1,224.00 | 1,308.00 | 1,308.00 | -0.08% | 17,500 |
| Mar 6, 2026 | 1,280.00 | 1,313.00 | 1,271.00 | 1,309.00 | 1,309.00 | 2.27% | 1,900 |
| Mar 5, 2026 | 1,286.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.08% | 3,500 |
| Mar 4, 2026 | 1,295.00 | 1,306.00 | 1,250.00 | 1,279.00 | 1,279.00 | -2.07% | 11,900 |
| Mar 3, 2026 | 1,299.00 | 1,325.00 | 1,292.00 | 1,306.00 | 1,306.00 | 0.46% | 4,000 |
| Mar 2, 2026 | 1,273.00 | 1,310.00 | 1,273.00 | 1,300.00 | 1,300.00 | 1.80% | 4,400 |
| Feb 27, 2026 | 1,280.00 | 1,284.00 | 1,275.00 | 1,277.00 | 1,277.00 | - | 2,000 |
| Feb 26, 2026 | 1,280.00 | 1,280.00 | 1,272.00 | 1,277.00 | 1,277.00 | -0.39% | 4,100 |
| Feb 25, 2026 | 1,290.00 | 1,290.00 | 1,274.00 | 1,282.00 | 1,282.00 | -0.93% | 4,200 |
| Feb 24, 2026 | 1,281.00 | 1,295.00 | 1,277.00 | 1,294.00 | 1,294.00 | 1.49% | 3,800 |
| Feb 20, 2026 | 1,299.00 | 1,315.00 | 1,266.00 | 1,275.00 | 1,275.00 | -2.15% | 4,600 |
| Feb 19, 2026 | 1,282.00 | 1,303.00 | 1,280.00 | 1,303.00 | 1,303.00 | 2.04% | 3,200 |
| Feb 18, 2026 | 1,300.00 | 1,300.00 | 1,276.00 | 1,277.00 | 1,277.00 | -1.77% | 1,800 |
| Feb 17, 2026 | 1,325.00 | 1,328.00 | 1,268.00 | 1,300.00 | 1,300.00 | -1.59% | 3,100 |
| Feb 16, 2026 | 1,264.00 | 1,335.00 | 1,260.00 | 1,321.00 | 1,321.00 | 4.51% | 12,600 |
| Feb 13, 2026 | 1,280.00 | 1,297.00 | 1,259.00 | 1,264.00 | 1,264.00 | 0.24% | 11,700 |
| Feb 12, 2026 | 1,235.00 | 1,330.00 | 1,235.00 | 1,261.00 | 1,261.00 | 2.35% | 52,100 |
| Feb 10, 2026 | 1,229.00 | 1,232.00 | 1,229.00 | 1,232.00 | 1,232.00 | 0.33% | 2,200 |
| Feb 9, 2026 | 1,230.00 | 1,230.00 | 1,220.00 | 1,228.00 | 1,228.00 | -0.08% | 2,800 |
| Feb 6, 2026 | 1,230.00 | 1,234.00 | 1,224.00 | 1,229.00 | 1,229.00 | -0.08% | 3,800 |
| Feb 5, 2026 | 1,229.00 | 1,230.00 | 1,229.00 | 1,230.00 | 1,230.00 | 0.41% | 700 |
| Feb 4, 2026 | 1,198.00 | 1,230.00 | 1,198.00 | 1,225.00 | 1,225.00 | 2.25% | 2,400 |
| Feb 3, 2026 | 1,189.00 | 1,200.00 | 1,185.00 | 1,198.00 | 1,198.00 | 0.67% | 3,300 |
| Feb 2, 2026 | 1,204.00 | 1,206.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.25% | 2,700 |
| Jan 30, 2026 | 1,189.00 | 1,194.00 | 1,189.00 | 1,193.00 | 1,193.00 | 0.34% | 2,300 |
| Jan 29, 2026 | 1,215.00 | 1,215.00 | 1,185.00 | 1,189.00 | 1,189.00 | -2.54% | 5,800 |
| Jan 28, 2026 | 1,218.00 | 1,227.00 | 1,218.00 | 1,220.00 | 1,220.00 | 0.16% | 600 |
| Jan 27, 2026 | 1,238.00 | 1,238.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.49% | 600 |
| Jan 26, 2026 | 1,237.00 | 1,237.00 | 1,216.00 | 1,224.00 | 1,224.00 | -1.13% | 3,200 |
| Jan 23, 2026 | 1,249.00 | 1,249.00 | 1,238.00 | 1,238.00 | 1,238.00 | -0.32% | 1,000 |
| Jan 22, 2026 | 1,245.00 | 1,245.00 | 1,238.00 | 1,242.00 | 1,242.00 | 0.16% | 1,800 |
| Jan 21, 2026 | 1,252.00 | 1,252.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.51% | 4,600 |
| Jan 20, 2026 | 1,262.00 | 1,263.00 | 1,241.00 | 1,259.00 | 1,259.00 | -0.32% | 5,700 |
| Jan 19, 2026 | 1,255.00 | 1,264.00 | 1,255.00 | 1,263.00 | 1,263.00 | 1.04% | 3,300 |
| Jan 16, 2026 | 1,242.00 | 1,250.00 | 1,238.00 | 1,250.00 | 1,250.00 | 0.64% | 2,300 |
| Jan 15, 2026 | 1,238.00 | 1,242.00 | 1,229.00 | 1,242.00 | 1,242.00 | 0.40% | 2,600 |
| Jan 14, 2026 | 1,236.00 | 1,237.00 | 1,225.00 | 1,237.00 | 1,237.00 | 0.41% | 2,600 |
| Jan 13, 2026 | 1,242.00 | 1,242.00 | 1,225.00 | 1,232.00 | 1,232.00 | -0.81% | 4,800 |
| Jan 9, 2026 | 1,262.00 | 1,264.00 | 1,240.00 | 1,242.00 | 1,242.00 | -1.04% | 2,400 |
| Jan 8, 2026 | 1,250.00 | 1,260.00 | 1,249.00 | 1,255.00 | 1,255.00 | -0.63% | 2,700 |
| Jan 7, 2026 | 1,259.00 | 1,263.00 | 1,232.00 | 1,263.00 | 1,263.00 | 0.24% | 2,800 |
| Jan 6, 2026 | 1,243.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 1.37% | 3,500 |
| Jan 5, 2026 | 1,204.00 | 1,244.00 | 1,204.00 | 1,243.00 | 1,243.00 | 3.50% | 4,700 |
| Dec 30, 2025 | 1,203.00 | 1,210.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.33% | 6,200 |
| Dec 29, 2025 | 1,229.00 | 1,229.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.41% | 3,500 |
| Dec 26, 2025 | 1,226.00 | 1,226.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.83% | 6,900 |
| Dec 25, 2025 | 1,208.00 | 1,208.00 | 1,193.00 | 1,200.00 | 1,200.00 | -0.58% | 2,800 |
| Dec 24, 2025 | 1,204.00 | 1,212.00 | 1,202.00 | 1,207.00 | 1,207.00 | - | 3,000 |
| Dec 23, 2025 | 1,230.00 | 1,230.00 | 1,206.00 | 1,207.00 | 1,207.00 | -2.11% | 5,300 |
| Dec 22, 2025 | 1,234.00 | 1,240.00 | 1,225.00 | 1,233.00 | 1,233.00 | -0.56% | 9,200 |
| Dec 19, 2025 | 1,227.00 | 1,240.00 | 1,203.00 | 1,240.00 | 1,240.00 | 2.65% | 10,700 |
| Dec 18, 2025 | 1,175.00 | 1,269.00 | 1,175.00 | 1,208.00 | 1,208.00 | 3.69% | 21,600 |
| Dec 17, 2025 | 1,145.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,165.00 | 2.92% | 2,500 |
| Dec 16, 2025 | 1,145.00 | 1,145.00 | 1,122.00 | 1,132.00 | 1,132.00 | -1.05% | 3,500 |
| Dec 15, 2025 | 1,105.00 | 1,145.00 | 1,105.00 | 1,144.00 | 1,144.00 | 3.62% | 4,100 |
| Dec 12, 2025 | 1,125.00 | 1,125.00 | 1,102.00 | 1,104.00 | 1,104.00 | -0.09% | 2,900 |
| Dec 11, 2025 | 1,125.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.78% | 2,100 |
| Dec 10, 2025 | 1,127.00 | 1,127.00 | 1,104.00 | 1,125.00 | 1,125.00 | -0.18% | 4,500 |
| Dec 9, 2025 | 1,133.00 | 1,141.00 | 1,124.00 | 1,127.00 | 1,127.00 | -0.35% | 3,500 |
| Dec 8, 2025 | 1,106.00 | 1,149.00 | 1,106.00 | 1,131.00 | 1,131.00 | 2.26% | 2,200 |
| Dec 5, 2025 | 1,107.00 | 1,107.00 | 1,100.00 | 1,106.00 | 1,106.00 | 0.18% | 2,900 |
| Dec 4, 2025 | 1,093.00 | 1,147.00 | 1,093.00 | 1,104.00 | 1,104.00 | 1.56% | 5,300 |
| Dec 3, 2025 | 1,111.00 | 1,111.00 | 1,080.00 | 1,087.00 | 1,087.00 | -1.18% | 3,800 |
| Dec 2, 2025 | 1,120.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | 4,800 |
| Dec 1, 2025 | 1,143.00 | 1,143.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.75% | 2,300 |
| Nov 28, 2025 | 1,118.00 | 1,145.00 | 1,118.00 | 1,140.00 | 1,140.00 | 2.70% | 10,600 |
| Nov 27, 2025 | 1,097.00 | 1,116.00 | 1,097.00 | 1,110.00 | 1,110.00 | 1.37% | 2,900 |
| Nov 26, 2025 | 1,084.00 | 1,097.00 | 1,084.00 | 1,095.00 | 1,095.00 | 1.01% | 1,700 |
| Nov 25, 2025 | 1,094.00 | 1,099.00 | 1,083.00 | 1,084.00 | 1,084.00 | 0.65% | 5,200 |
| Nov 21, 2025 | 1,077.00 | 1,099.00 | 1,071.00 | 1,077.00 | 1,077.00 | -0.19% | 6,400 |
| Nov 20, 2025 | 1,091.00 | 1,105.00 | 1,073.00 | 1,079.00 | 1,079.00 | -0.28% | 8,800 |
| Nov 19, 2025 | 1,080.00 | 1,100.00 | 1,048.00 | 1,082.00 | 1,082.00 | -0.55% | 9,500 |
| Nov 18, 2025 | 1,093.00 | 1,100.00 | 1,065.00 | 1,088.00 | 1,088.00 | -0.64% | 12,700 |
| Nov 17, 2025 | 1,165.00 | 1,165.00 | 1,083.00 | 1,095.00 | 1,095.00 | -6.01% | 17,400 |
| Nov 14, 2025 | 1,195.00 | 1,195.00 | 1,158.00 | 1,165.00 | 1,165.00 | -2.18% | 10,000 |
| Nov 13, 2025 | 1,193.00 | 1,214.00 | 1,190.00 | 1,191.00 | 1,191.00 | -0.08% | 27,800 |
| Nov 12, 2025 | 1,243.00 | 1,299.00 | 1,170.00 | 1,192.00 | 1,192.00 | -1.73% | 48,900 |
| Nov 11, 2025 | 1,236.00 | 1,236.00 | 1,210.00 | 1,213.00 | 1,213.00 | -2.18% | 4,600 |
| Nov 10, 2025 | 1,171.00 | 1,269.00 | 1,171.00 | 1,240.00 | 1,240.00 | 6.26% | 5,500 |
| Nov 7, 2025 | 1,163.00 | 1,167.00 | 1,154.00 | 1,167.00 | 1,167.00 | 0.17% | 6,100 |
| Nov 6, 2025 | 1,170.00 | 1,172.00 | 1,161.00 | 1,165.00 | 1,165.00 | -0.94% | 3,600 |
| Nov 5, 2025 | 1,189.00 | 1,189.00 | 1,157.00 | 1,176.00 | 1,176.00 | -1.09% | 4,100 |
| Nov 4, 2025 | 1,189.00 | 1,189.00 | 1,180.00 | 1,189.00 | 1,189.00 | - | 1,800 |
| Oct 31, 2025 | 1,183.00 | 1,193.00 | 1,175.00 | 1,189.00 | 1,189.00 | - | 3,500 |
| Oct 30, 2025 | 1,186.00 | 1,190.00 | 1,169.00 | 1,189.00 | 1,189.00 | -0.25% | 4,600 |
| Oct 29, 2025 | 1,231.00 | 1,231.00 | 1,165.00 | 1,192.00 | 1,192.00 | -3.25% | 7,800 |
| Oct 28, 2025 | 1,250.00 | 1,251.00 | 1,232.00 | 1,232.00 | 1,232.00 | -1.60% | 2,300 |
| Oct 27, 2025 | 1,255.00 | 1,267.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.18% | 4,500 |
| Oct 24, 2025 | 1,257.00 | 1,281.00 | 1,256.00 | 1,267.00 | 1,267.00 | 0.56% | 1,600 |
| Oct 23, 2025 | 1,261.00 | 1,265.00 | 1,257.00 | 1,260.00 | 1,260.00 | -1.49% | 1,600 |
| Oct 22, 2025 | 1,254.00 | 1,291.00 | 1,254.00 | 1,279.00 | 1,279.00 | 1.99% | 1,000 |
| Oct 21, 2025 | 1,299.00 | 1,299.00 | 1,254.00 | 1,254.00 | 1,254.00 | -3.46% | 7,400 |
| Oct 20, 2025 | 1,234.00 | 1,299.00 | 1,226.00 | 1,299.00 | 1,299.00 | 7.27% | 14,500 |
| Oct 17, 2025 | 1,190.00 | 1,211.00 | 1,190.00 | 1,211.00 | 1,211.00 | 1.51% | 2,700 |
| Oct 16, 2025 | 1,200.00 | 1,210.00 | 1,190.00 | 1,193.00 | 1,193.00 | -0.58% | 10,400 |
| Oct 15, 2025 | 1,192.00 | 1,226.00 | 1,187.00 | 1,200.00 | 1,200.00 | 1.10% | 3,400 |
| Oct 14, 2025 | 1,165.00 | 1,195.00 | 1,145.00 | 1,187.00 | 1,187.00 | 0.76% | 4,600 |
| Oct 10, 2025 | 1,215.00 | 1,215.00 | 1,152.00 | 1,178.00 | 1,178.00 | -3.99% | 9,600 |
| Oct 9, 2025 | 1,247.00 | 1,248.00 | 1,219.00 | 1,227.00 | 1,227.00 | -1.21% | 5,400 |
| Oct 8, 2025 | 1,254.00 | 1,254.00 | 1,204.00 | 1,242.00 | 1,242.00 | -0.64% | 2,300 |