Kyowa Corporation (TYO:6570)
Japan
· Delayed Price · Currency is JPY 1,235.00
-16.00 (-1.28%)
Apr 28, 2026, 3:30 PM JST
Kyowa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,245.00 | 1,245.00 | 1,234.00 | 1,235.00 | 1,235.00 | -1.28% | 1,700 |
| Apr 27, 2026 | 1,237.00 | 1,265.00 | 1,220.00 | 1,251.00 | 1,251.00 | 1.87% | 1,300 |
| Apr 24, 2026 | 1,259.00 | 1,259.00 | 1,221.00 | 1,228.00 | 1,228.00 | -3.00% | 3,000 |
| Apr 23, 2026 | 1,234.00 | 1,266.00 | 1,234.00 | 1,266.00 | 1,266.00 | 2.59% | 2,200 |
| Apr 22, 2026 | 1,250.00 | 1,259.00 | 1,221.00 | 1,234.00 | 1,234.00 | -1.28% | 1,600 |
| Apr 21, 2026 | 1,261.00 | 1,261.00 | 1,239.00 | 1,250.00 | 1,250.00 | -0.87% | 700 |
| Apr 20, 2026 | 1,280.00 | 1,280.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.71% | 4,500 |
| Apr 17, 2026 | 1,235.00 | 1,270.00 | 1,235.00 | 1,270.00 | 1,270.00 | 2.25% | 1,900 |
| Apr 16, 2026 | 1,240.00 | 1,250.00 | 1,233.00 | 1,242.00 | 1,242.00 | 1.06% | 1,600 |
| Apr 15, 2026 | 1,236.00 | 1,238.00 | 1,229.00 | 1,229.00 | 1,229.00 | -0.73% | 1,000 |
| Apr 14, 2026 | 1,251.00 | 1,251.00 | 1,231.00 | 1,238.00 | 1,238.00 | -0.80% | 1,800 |
| Apr 13, 2026 | 1,230.00 | 1,248.00 | 1,228.00 | 1,248.00 | 1,248.00 | 2.21% | 2,000 |
| Apr 10, 2026 | 1,214.00 | 1,221.00 | 1,214.00 | 1,221.00 | 1,221.00 | 0.58% | 500 |
| Apr 9, 2026 | 1,245.00 | 1,245.00 | 1,214.00 | 1,214.00 | 1,214.00 | -2.18% | 4,100 |
| Apr 8, 2026 | 1,240.00 | 1,259.00 | 1,240.00 | 1,241.00 | 1,241.00 | 0.49% | 3,900 |
| Apr 7, 2026 | 1,218.00 | 1,277.00 | 1,218.00 | 1,235.00 | 1,235.00 | 1.40% | 7,600 |
| Apr 6, 2026 | 1,212.00 | 1,225.00 | 1,212.00 | 1,218.00 | 1,218.00 | 0.50% | 1,300 |
| Apr 3, 2026 | 1,210.00 | 1,234.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.41% | 6,700 |
| Apr 2, 2026 | 1,179.00 | 1,217.00 | 1,179.00 | 1,217.00 | 1,217.00 | 3.22% | 1,900 |
| Apr 1, 2026 | 1,174.00 | 1,205.00 | 1,153.00 | 1,179.00 | 1,179.00 | 1.81% | 4,100 |
| Mar 31, 2026 | 1,187.00 | 1,217.00 | 1,125.00 | 1,158.00 | 1,158.00 | -2.77% | 11,200 |
| Mar 30, 2026 | 1,217.00 | 1,232.00 | 1,185.00 | 1,191.00 | 1,191.00 | -3.17% | 20,500 |
| Mar 27, 2026 | 1,279.00 | 1,300.00 | 1,230.00 | 1,230.00 | 1,217.50 | -4.65% | 37,800 |
| Mar 26, 2026 | 1,287.00 | 1,295.00 | 1,287.00 | 1,290.00 | 1,276.89 | 0.23% | 4,200 |
| Mar 25, 2026 | 1,285.00 | 1,290.00 | 1,280.00 | 1,287.00 | 1,273.92 | 0.16% | 4,200 |
| Mar 24, 2026 | 1,270.00 | 1,285.00 | 1,267.00 | 1,285.00 | 1,271.94 | 1.90% | 2,800 |
| Mar 23, 2026 | 1,300.00 | 1,300.00 | 1,256.00 | 1,261.00 | 1,248.18 | -1.64% | 9,500 |
| Mar 19, 2026 | 1,297.00 | 1,300.00 | 1,272.00 | 1,282.00 | 1,268.97 | -1.38% | 3,500 |
| Mar 18, 2026 | 1,308.00 | 1,311.00 | 1,300.00 | 1,300.00 | 1,286.79 | -0.46% | 2,800 |
| Mar 17, 2026 | 1,302.00 | 1,306.00 | 1,289.00 | 1,306.00 | 1,292.73 | - | 1,800 |
| Mar 16, 2026 | 1,296.00 | 1,306.00 | 1,283.00 | 1,306.00 | 1,292.73 | -0.68% | 3,900 |
| Mar 13, 2026 | 1,330.00 | 1,342.00 | 1,309.00 | 1,315.00 | 1,301.64 | -1.50% | 4,400 |
| Mar 12, 2026 | 1,309.00 | 1,335.00 | 1,309.00 | 1,335.00 | 1,321.43 | 1.91% | 3,100 |
| Mar 11, 2026 | 1,316.00 | 1,320.00 | 1,297.00 | 1,310.00 | 1,296.69 | 1.00% | 4,400 |
| Mar 10, 2026 | 1,308.00 | 1,310.00 | 1,282.00 | 1,297.00 | 1,283.82 | -0.84% | 4,100 |
| Mar 9, 2026 | 1,263.00 | 1,308.00 | 1,224.00 | 1,308.00 | 1,294.71 | -0.08% | 17,500 |
| Mar 6, 2026 | 1,280.00 | 1,313.00 | 1,271.00 | 1,309.00 | 1,295.70 | 2.27% | 1,900 |
| Mar 5, 2026 | 1,286.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,266.99 | 0.08% | 3,500 |
| Mar 4, 2026 | 1,295.00 | 1,306.00 | 1,250.00 | 1,279.00 | 1,266.00 | -2.07% | 11,900 |
| Mar 3, 2026 | 1,299.00 | 1,325.00 | 1,292.00 | 1,306.00 | 1,292.73 | 0.46% | 4,000 |
| Mar 2, 2026 | 1,273.00 | 1,310.00 | 1,273.00 | 1,300.00 | 1,286.79 | 1.80% | 4,400 |
| Feb 27, 2026 | 1,280.00 | 1,284.00 | 1,275.00 | 1,277.00 | 1,264.02 | - | 2,000 |
| Feb 26, 2026 | 1,280.00 | 1,280.00 | 1,272.00 | 1,277.00 | 1,264.02 | -0.39% | 4,100 |
| Feb 25, 2026 | 1,290.00 | 1,290.00 | 1,274.00 | 1,282.00 | 1,268.97 | -0.93% | 4,200 |
| Feb 24, 2026 | 1,281.00 | 1,295.00 | 1,277.00 | 1,294.00 | 1,280.85 | 1.49% | 3,800 |
| Feb 20, 2026 | 1,299.00 | 1,315.00 | 1,266.00 | 1,275.00 | 1,262.04 | -2.15% | 4,600 |
| Feb 19, 2026 | 1,282.00 | 1,303.00 | 1,280.00 | 1,303.00 | 1,289.76 | 2.04% | 3,200 |
| Feb 18, 2026 | 1,300.00 | 1,300.00 | 1,276.00 | 1,277.00 | 1,264.02 | -1.77% | 1,800 |
| Feb 17, 2026 | 1,325.00 | 1,328.00 | 1,268.00 | 1,300.00 | 1,286.79 | -1.59% | 3,100 |
| Feb 16, 2026 | 1,264.00 | 1,335.00 | 1,260.00 | 1,321.00 | 1,307.58 | 4.51% | 12,600 |
| Feb 13, 2026 | 1,280.00 | 1,297.00 | 1,259.00 | 1,264.00 | 1,251.15 | 0.24% | 11,700 |
| Feb 12, 2026 | 1,235.00 | 1,330.00 | 1,235.00 | 1,261.00 | 1,248.18 | 2.35% | 52,100 |
| Feb 10, 2026 | 1,229.00 | 1,232.00 | 1,229.00 | 1,232.00 | 1,219.48 | 0.33% | 2,200 |
| Feb 9, 2026 | 1,230.00 | 1,230.00 | 1,220.00 | 1,228.00 | 1,215.52 | -0.08% | 2,800 |
| Feb 6, 2026 | 1,230.00 | 1,234.00 | 1,224.00 | 1,229.00 | 1,216.51 | -0.08% | 3,800 |
| Feb 5, 2026 | 1,229.00 | 1,230.00 | 1,229.00 | 1,230.00 | 1,217.50 | 0.41% | 700 |
| Feb 4, 2026 | 1,198.00 | 1,230.00 | 1,198.00 | 1,225.00 | 1,212.55 | 2.25% | 2,400 |
| Feb 3, 2026 | 1,189.00 | 1,200.00 | 1,185.00 | 1,198.00 | 1,185.83 | 0.67% | 3,300 |
| Feb 2, 2026 | 1,204.00 | 1,206.00 | 1,190.00 | 1,190.00 | 1,177.91 | -0.25% | 2,700 |
| Jan 30, 2026 | 1,189.00 | 1,194.00 | 1,189.00 | 1,193.00 | 1,180.88 | 0.34% | 2,300 |
| Jan 29, 2026 | 1,215.00 | 1,215.00 | 1,185.00 | 1,189.00 | 1,176.92 | -2.54% | 5,800 |
| Jan 28, 2026 | 1,218.00 | 1,227.00 | 1,218.00 | 1,220.00 | 1,207.60 | 0.16% | 600 |
| Jan 27, 2026 | 1,238.00 | 1,238.00 | 1,218.00 | 1,218.00 | 1,205.62 | -0.49% | 600 |
| Jan 26, 2026 | 1,237.00 | 1,237.00 | 1,216.00 | 1,224.00 | 1,211.56 | -1.13% | 3,200 |
| Jan 23, 2026 | 1,249.00 | 1,249.00 | 1,238.00 | 1,238.00 | 1,225.42 | -0.32% | 1,000 |
| Jan 22, 2026 | 1,245.00 | 1,245.00 | 1,238.00 | 1,242.00 | 1,229.38 | 0.16% | 1,800 |
| Jan 21, 2026 | 1,252.00 | 1,252.00 | 1,240.00 | 1,240.00 | 1,227.40 | -1.51% | 4,600 |
| Jan 20, 2026 | 1,262.00 | 1,263.00 | 1,241.00 | 1,259.00 | 1,246.21 | -0.32% | 5,700 |
| Jan 19, 2026 | 1,255.00 | 1,264.00 | 1,255.00 | 1,263.00 | 1,250.16 | 1.04% | 3,300 |
| Jan 16, 2026 | 1,242.00 | 1,250.00 | 1,238.00 | 1,250.00 | 1,237.30 | 0.64% | 2,300 |
| Jan 15, 2026 | 1,238.00 | 1,242.00 | 1,229.00 | 1,242.00 | 1,229.38 | 0.40% | 2,600 |
| Jan 14, 2026 | 1,236.00 | 1,237.00 | 1,225.00 | 1,237.00 | 1,224.43 | 0.41% | 2,600 |
| Jan 13, 2026 | 1,242.00 | 1,242.00 | 1,225.00 | 1,232.00 | 1,219.48 | -0.81% | 4,800 |
| Jan 9, 2026 | 1,262.00 | 1,264.00 | 1,240.00 | 1,242.00 | 1,229.38 | -1.04% | 2,400 |
| Jan 8, 2026 | 1,250.00 | 1,260.00 | 1,249.00 | 1,255.00 | 1,242.25 | -0.63% | 2,700 |
| Jan 7, 2026 | 1,259.00 | 1,263.00 | 1,232.00 | 1,263.00 | 1,250.16 | 0.24% | 2,800 |
| Jan 6, 2026 | 1,243.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,247.20 | 1.37% | 3,500 |
| Jan 5, 2026 | 1,204.00 | 1,244.00 | 1,204.00 | 1,243.00 | 1,230.37 | 3.50% | 4,700 |
| Dec 30, 2025 | 1,203.00 | 1,210.00 | 1,201.00 | 1,201.00 | 1,188.79 | -0.33% | 6,200 |
| Dec 29, 2025 | 1,229.00 | 1,229.00 | 1,205.00 | 1,205.00 | 1,192.75 | -0.41% | 3,500 |
| Dec 26, 2025 | 1,226.00 | 1,226.00 | 1,200.00 | 1,210.00 | 1,197.70 | 0.83% | 6,900 |
| Dec 25, 2025 | 1,208.00 | 1,208.00 | 1,193.00 | 1,200.00 | 1,187.80 | -0.58% | 2,800 |
| Dec 24, 2025 | 1,204.00 | 1,212.00 | 1,202.00 | 1,207.00 | 1,194.73 | - | 3,000 |
| Dec 23, 2025 | 1,230.00 | 1,230.00 | 1,206.00 | 1,207.00 | 1,194.73 | -2.11% | 5,300 |
| Dec 22, 2025 | 1,234.00 | 1,240.00 | 1,225.00 | 1,233.00 | 1,220.47 | -0.56% | 9,200 |
| Dec 19, 2025 | 1,227.00 | 1,240.00 | 1,203.00 | 1,240.00 | 1,227.40 | 2.65% | 10,700 |
| Dec 18, 2025 | 1,175.00 | 1,269.00 | 1,175.00 | 1,208.00 | 1,195.72 | 3.69% | 21,600 |
| Dec 17, 2025 | 1,145.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,153.16 | 2.92% | 2,500 |
| Dec 16, 2025 | 1,145.00 | 1,145.00 | 1,122.00 | 1,132.00 | 1,120.50 | -1.05% | 3,500 |
| Dec 15, 2025 | 1,105.00 | 1,145.00 | 1,105.00 | 1,144.00 | 1,132.37 | 3.62% | 4,100 |
| Dec 12, 2025 | 1,125.00 | 1,125.00 | 1,102.00 | 1,104.00 | 1,092.78 | -0.09% | 2,900 |
| Dec 11, 2025 | 1,125.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,093.77 | -1.78% | 2,100 |
| Dec 10, 2025 | 1,127.00 | 1,127.00 | 1,104.00 | 1,125.00 | 1,113.57 | -0.18% | 4,500 |
| Dec 9, 2025 | 1,133.00 | 1,141.00 | 1,124.00 | 1,127.00 | 1,115.55 | -0.35% | 3,500 |
| Dec 8, 2025 | 1,106.00 | 1,149.00 | 1,106.00 | 1,131.00 | 1,119.51 | 2.26% | 2,200 |
| Dec 5, 2025 | 1,107.00 | 1,107.00 | 1,100.00 | 1,106.00 | 1,094.76 | 0.18% | 2,900 |
| Dec 4, 2025 | 1,093.00 | 1,147.00 | 1,093.00 | 1,104.00 | 1,092.78 | 1.56% | 5,300 |
| Dec 3, 2025 | 1,111.00 | 1,111.00 | 1,080.00 | 1,087.00 | 1,075.95 | -1.18% | 3,800 |
| Dec 2, 2025 | 1,120.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,088.82 | -1.79% | 4,800 |
| Dec 1, 2025 | 1,143.00 | 1,143.00 | 1,120.00 | 1,120.00 | 1,108.62 | -1.75% | 2,300 |