Kyowa Kirin Co., Ltd. 4151
TSE · Japan · Health Technology
¥2,285.50+5.50 (+0.24%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,285.50 | +0.24% | ¥2,290.00 | ¥2,303.00 | ¥2,244.00 | 2.18M |
| 2026-09-30 | ¥2,280.00 | +0.62% | ¥2,252.50 | ¥2,290.50 | ¥2,250.00 | 2.22M |
| 2026-09-29 | ¥2,266.00 | +0.89% | ¥2,236.50 | ¥2,266.00 | ¥2,234.00 | 1.72M |
| 2026-09-28 | ¥2,246.00 | -0.93% | ¥2,235.00 | ¥2,269.50 | ¥2,234.00 | 1.41M |
| 2026-09-25 | ¥2,267.00 | +0.24% | ¥2,255.00 | ¥2,286.50 | ¥2,251.00 | 1.44M |
| 2026-09-24 | ¥2,261.50 | +0.24% | ¥2,291.50 | ¥2,291.50 | ¥2,244.00 | 2.42M |
| 2026-09-18 | ¥2,256.00 | -0.29% | ¥2,270.00 | ¥2,278.00 | ¥2,256.00 | 1.92M |
| 2026-09-17 | ¥2,262.50 | +1.98% | ¥2,241.00 | ¥2,264.50 | ¥2,230.50 | 1.32M |
| 2026-09-16 | ¥2,218.50 | -1.00% | ¥2,240.50 | ¥2,245.50 | ¥2,218.50 | 1.30M |
| 2026-09-15 | ¥2,241.00 | +0.70% | ¥2,244.00 | ¥2,262.00 | ¥2,232.00 | 1.62M |
| 2026-09-14 | ¥2,225.50 | +1.55% | ¥2,198.00 | ¥2,230.50 | ¥2,183.00 | 1.28M |
| 2026-09-11 | ¥2,191.50 | -0.66% | ¥2,160.00 | ¥2,204.00 | ¥2,156.50 | 1.82M |
| 2026-09-10 | ¥2,206.00 | -0.81% | ¥2,224.00 | ¥2,228.50 | ¥2,186.00 | 2.26M |
| 2026-09-09 | ¥2,224.00 | -5.88% | ¥2,278.50 | ¥2,284.00 | ¥2,183.00 | 3.32M |
| 2026-09-08 | ¥2,363.00 | -1.13% | ¥2,390.00 | ¥2,396.00 | ¥2,349.50 | 1.33M |
| 2026-09-07 | ¥2,390.00 | -0.56% | ¥2,398.00 | ¥2,416.00 | ¥2,383.00 | 1.19M |
| 2026-09-04 | ¥2,403.50 | -1.09% | ¥2,411.00 | ¥2,422.00 | ¥2,390.50 | 2.17M |
| 2026-09-03 | ¥2,430.00 | +1.67% | ¥2,405.00 | ¥2,460.50 | ¥2,401.00 | 2.69M |
| 2026-09-02 | ¥2,390.00 | -11.05% | ¥2,611.00 | ¥2,624.50 | ¥2,360.00 | 5.86M |
| 2026-09-01 | ¥2,687.00 | +2.25% | ¥2,640.50 | ¥2,689.00 | ¥2,630.00 | 1.21M |
| 2026-08-31 | ¥2,628.00 | -1.33% | ¥2,617.50 | ¥2,644.00 | ¥2,588.50 | 1.56M |
| 2026-08-28 | ¥2,663.50 | +1.74% | ¥2,618.00 | ¥2,670.00 | ¥2,614.00 | 1.28M |
| 2026-08-27 | ¥2,618.00 | +1.75% | ¥2,571.50 | ¥2,626.00 | ¥2,557.00 | 1.47M |
| 2026-08-26 | ¥2,573.00 | +0.27% | ¥2,596.00 | ¥2,602.50 | ¥2,563.50 | 964.80K |
| 2026-08-25 | ¥2,566.00 | -0.50% | ¥2,588.00 | ¥2,594.00 | ¥2,551.50 | 799.80K |
| 2026-08-24 | ¥2,579.00 | +0.10% | ¥2,570.50 | ¥2,601.50 | ¥2,562.50 | 877.60K |
| 2026-08-21 | ¥2,576.50 | -1.85% | ¥2,594.00 | ¥2,615.00 | ¥2,556.50 | 1.03M |
| 2026-08-20 | ¥2,625.00 | +1.37% | ¥2,630.00 | ¥2,650.50 | ¥2,610.00 | 1.39M |
| 2026-08-19 | ¥2,589.50 | +0.99% | ¥2,600.00 | ¥2,600.00 | ¥2,553.50 | 1.39M |
| 2026-08-18 | ¥2,564.00 | +0.89% | ¥2,554.00 | ¥2,572.50 | ¥2,529.00 | 926.60K |
| 2026-08-17 | ¥2,541.50 | -1.47% | ¥2,579.50 | ¥2,579.50 | ¥2,536.50 | 820.20K |
| 2026-08-14 | ¥2,579.50 | -1.26% | ¥2,585.00 | ¥2,614.00 | ¥2,561.50 | 1.38M |
| 2026-08-13 | ¥2,612.50 | +0.79% | ¥2,600.00 | ¥2,613.50 | ¥2,569.00 | 1.10M |
| 2026-08-12 | ¥2,592.00 | +1.15% | ¥2,571.00 | ¥2,596.00 | ¥2,553.50 | 1.00M |
| 2026-08-10 | ¥2,562.50 | +0.63% | ¥2,550.50 | ¥2,598.50 | ¥2,537.50 | 1.02M |
| 2026-08-07 | ¥2,546.50 | +1.29% | ¥2,512.50 | ¥2,565.50 | ¥2,489.50 | 902.50K |
| 2026-08-06 | ¥2,514.00 | +2.42% | ¥2,469.00 | ¥2,534.00 | ¥2,450.00 | 1.07M |
| 2026-08-05 | ¥2,454.50 | +0.10% | ¥2,433.00 | ¥2,481.00 | ¥2,424.00 | 1.20M |
| 2026-08-04 | ¥2,452.00 | -2.52% | ¥2,465.50 | ¥2,482.50 | ¥2,422.50 | 1.33M |
| 2026-08-03 | ¥2,515.50 | -1.53% | ¥2,505.00 | ¥2,523.50 | ¥2,452.00 | 1.24M |
| 2026-07-31 | ¥2,554.50 | -3.60% | ¥2,564.00 | ¥2,582.00 | ¥2,552.00 | 1.23M |
| 2026-07-30 | ¥2,650.00 | -1.96% | ¥2,632.50 | ¥2,658.50 | ¥2,590.50 | 1.16M |
| 2026-07-29 | ¥2,703.00 | +1.77% | ¥2,700.00 | ¥2,715.50 | ¥2,655.50 | 1.62M |
| 2026-07-28 | ¥2,656.00 | -0.19% | ¥2,675.00 | ¥2,691.00 | ¥2,646.00 | 875.90K |
| 2026-07-27 | ¥2,661.00 | +1.64% | ¥2,618.00 | ¥2,663.00 | ¥2,609.00 | 844.90K |
| 2026-07-24 | ¥2,618.00 | +0.93% | ¥2,584.50 | ¥2,628.00 | ¥2,578.50 | 765.80K |
| 2026-07-23 | ¥2,594.00 | -1.26% | ¥2,616.50 | ¥2,621.00 | ¥2,588.00 | 801.30K |
| 2026-07-22 | ¥2,627.00 | -1.13% | ¥2,631.00 | ¥2,655.50 | ¥2,617.00 | 1.11M |
| 2026-07-21 | ¥2,657.00 | +0.09% | ¥2,653.50 | ¥2,698.50 | ¥2,641.50 | 1.16M |
| 2026-07-17 | ¥2,654.50 | +0.34% | ¥2,687.00 | ¥2,704.00 | ¥2,627.50 | 1.20M |
| 2026-07-16 | ¥2,645.50 | +0.23% | ¥2,632.50 | ¥2,678.00 | ¥2,626.50 | 940.90K |
| 2026-07-15 | ¥2,639.50 | -0.79% | ¥2,646.00 | ¥2,678.00 | ¥2,622.00 | 840.80K |
| 2026-07-14 | ¥2,660.50 | +1.16% | ¥2,610.50 | ¥2,684.50 | ¥2,600.00 | 775.50K |
| 2026-07-13 | ¥2,630.00 | -0.42% | ¥2,659.00 | ¥2,665.00 | ¥2,612.50 | 908.20K |
| 2026-07-10 | ¥2,641.00 | -1.23% | ¥2,676.00 | ¥2,700.00 | ¥2,626.00 | 1.17M |
| 2026-07-09 | ¥2,674.00 | -0.21% | ¥2,673.50 | ¥2,691.50 | ¥2,653.00 | 979.80K |
| 2026-07-08 | ¥2,679.50 | -1.29% | ¥2,677.50 | ¥2,702.50 | ¥2,627.50 | 1.71M |
| 2026-07-07 | ¥2,714.50 | -0.77% | ¥2,746.50 | ¥2,751.00 | ¥2,703.50 | 1.57M |
| 2026-07-06 | ¥2,735.50 | +2.70% | ¥2,700.00 | ¥2,735.50 | ¥2,681.50 | 829.70K |
| 2026-07-03 | ¥2,663.50 | +1.24% | ¥2,700.00 | ¥2,700.00 | ¥2,650.00 | 1.07M |
| 2026-07-02 | ¥2,631.00 | +2.59% | ¥2,579.00 | ¥2,649.00 | ¥2,549.50 | 1.32M |
| 2026-07-01 | ¥2,564.50 | -0.87% | ¥2,544.00 | ¥2,595.00 | ¥2,537.50 | 1.19M |
| 2026-06-30 | ¥2,587.00 | +0.37% | ¥2,570.00 | ¥2,613.00 | ¥2,564.50 | 1.31M |
| 2026-06-29 | ¥2,577.50 | +1.14% | ¥2,521.50 | ¥2,592.00 | ¥2,507.00 | 1.51M |
| 2026-06-26 | ¥2,548.50 | -0.43% | ¥2,582.00 | ¥2,586.00 | ¥2,540.00 | 1.68M |
| 2026-06-25 | ¥2,559.50 | +0.20% | ¥2,578.00 | ¥2,580.00 | ¥2,537.50 | 1.26M |
| 2026-06-24 | ¥2,554.50 | +2.02% | ¥2,507.50 | ¥2,556.50 | ¥2,504.50 | 1.57M |
| 2026-06-23 | ¥2,504.00 | -0.99% | ¥2,520.00 | ¥2,549.00 | ¥2,495.00 | 1.17M |
| 2026-06-22 | ¥2,529.00 | -0.33% | ¥2,527.00 | ¥2,564.50 | ¥2,519.00 | 1.64M |
| 2026-06-19 | ¥2,537.50 | +1.30% | ¥2,455.00 | ¥2,537.50 | ¥2,429.50 | 4.14M |
| 2026-06-18 | ¥2,505.00 | +2.37% | ¥2,477.00 | ¥2,505.00 | ¥2,449.00 | 1.00M |
| 2026-06-17 | ¥2,447.00 | +1.89% | ¥2,413.50 | ¥2,452.50 | ¥2,389.50 | 1.06M |
| 2026-06-16 | ¥2,401.50 | +0.54% | ¥2,370.00 | ¥2,404.50 | ¥2,364.00 | 959.10K |
| 2026-06-15 | ¥2,388.50 | -0.50% | ¥2,406.00 | ¥2,430.50 | ¥2,380.00 | 934.10K |
| 2026-06-12 | ¥2,400.50 | -1.15% | ¥2,439.00 | ¥2,439.50 | ¥2,383.00 | 1.60M |
| 2026-06-11 | ¥2,428.50 | +1.95% | ¥2,381.50 | ¥2,432.50 | ¥2,370.50 | 1.35M |
| 2026-06-10 | ¥2,382.00 | +1.90% | ¥2,336.50 | ¥2,384.50 | ¥2,320.50 | 1.22M |
| 2026-06-09 | ¥2,337.50 | -1.06% | ¥2,346.50 | ¥2,372.00 | ¥2,317.00 | 1.44M |
| 2026-06-08 | ¥2,362.50 | +3.21% | ¥2,333.50 | ¥2,375.50 | ¥2,310.00 | 1.56M |
| 2026-06-05 | ¥2,289.00 | -0.46% | ¥2,340.50 | ¥2,341.50 | ¥2,280.00 | 1.40M |
| 2026-06-04 | ¥2,299.50 | -0.65% | ¥2,310.00 | ¥2,331.00 | ¥2,289.00 | 1.64M |
| 2026-06-03 | ¥2,314.50 | -2.34% | ¥2,350.00 | ¥2,371.50 | ¥2,310.50 | 1.46M |
| 2026-06-02 | ¥2,370.00 | -2.67% | ¥2,362.00 | ¥2,392.50 | ¥2,337.00 | 1.18M |
| 2026-06-01 | ¥2,435.00 | -2.79% | ¥2,480.00 | ¥2,485.00 | ¥2,420.50 | 1.18M |
| 2026-05-29 | ¥2,505.00 | +1.77% | ¥2,489.00 | ¥2,553.50 | ¥2,470.50 | 4.02M |
| 2026-05-28 | ¥2,461.50 | +0.94% | ¥2,473.50 | ¥2,510.50 | ¥2,456.50 | 1.62M |
| 2026-05-27 | ¥2,438.50 | +1.71% | ¥2,422.50 | ¥2,454.50 | ¥2,404.00 | 1.43M |
| 2026-05-26 | ¥2,397.50 | +0.40% | ¥2,378.50 | ¥2,432.00 | ¥2,372.00 | 1.12M |
| 2026-05-25 | ¥2,388.00 | -0.27% | ¥2,397.00 | ¥2,418.00 | ¥2,360.00 | 942.70K |
| 2026-05-22 | ¥2,394.50 | -0.23% | ¥2,378.00 | ¥2,411.00 | ¥2,365.00 | 1.11M |