KYORIN Pharmaceutical Co.,Ltd. 4569
TSE · Japan · Health Technology
¥1,065.00-33.00 (-3.01%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,065.00 | -3.01% | ¥1,088.00 | ¥1,088.00 | ¥1,063.00 | 289.60K |
| 2026-10-01 | ¥1,098.00 | -0.63% | ¥1,100.00 | ¥1,104.00 | ¥1,089.00 | 164.30K |
| 2026-09-30 | ¥1,105.00 | -0.27% | ¥1,110.00 | ¥1,112.00 | ¥1,088.00 | 165.00K |
| 2026-09-29 | ¥1,108.00 | -2.29% | ¥1,124.00 | ¥1,125.00 | ¥1,100.00 | 202.10K |
| 2026-09-28 | ¥1,134.00 | -0.53% | ¥1,140.00 | ¥1,146.00 | ¥1,130.00 | 225.60K |
| 2026-09-25 | ¥1,140.00 | +1.15% | ¥1,128.00 | ¥1,149.00 | ¥1,127.00 | 237.30K |
| 2026-09-24 | ¥1,127.00 | -0.09% | ¥1,124.00 | ¥1,135.00 | ¥1,120.00 | 203.10K |
| 2026-09-18 | ¥1,128.00 | -1.57% | ¥1,146.00 | ¥1,149.00 | ¥1,128.00 | 204.10K |
| 2026-09-17 | ¥1,146.00 | +2.23% | ¥1,125.00 | ¥1,146.00 | ¥1,125.00 | 159.10K |
| 2026-09-16 | ¥1,121.00 | -0.27% | ¥1,125.00 | ¥1,128.00 | ¥1,116.00 | 130.60K |
| 2026-09-15 | ¥1,124.00 | +0.09% | ¥1,129.00 | ¥1,132.00 | ¥1,118.00 | 196.40K |
| 2026-09-14 | ¥1,123.00 | +2.93% | ¥1,091.00 | ¥1,124.00 | ¥1,091.00 | 171.00K |
| 2026-09-11 | ¥1,091.00 | -1.09% | ¥1,088.00 | ¥1,105.00 | ¥1,084.00 | 235.20K |
| 2026-09-10 | ¥1,103.00 | +0.27% | ¥1,093.00 | ¥1,105.00 | ¥1,090.00 | 128.50K |
| 2026-09-09 | ¥1,100.00 | -0.27% | ¥1,105.00 | ¥1,108.00 | ¥1,087.00 | 210.10K |
| 2026-09-08 | ¥1,103.00 | -0.45% | ¥1,103.00 | ¥1,111.00 | ¥1,095.00 | 179.40K |
| 2026-09-07 | ¥1,108.00 | -3.57% | ¥1,145.00 | ¥1,145.00 | ¥1,108.00 | 219.90K |
| 2026-09-04 | ¥1,149.00 | -1.54% | ¥1,160.00 | ¥1,167.00 | ¥1,145.00 | 214.60K |
| 2026-09-03 | ¥1,167.00 | -1.35% | ¥1,179.00 | ¥1,183.00 | ¥1,155.00 | 252.40K |
| 2026-09-02 | ¥1,183.00 | -0.08% | ¥1,185.00 | ¥1,191.00 | ¥1,180.00 | 219.80K |
| 2026-09-01 | ¥1,184.00 | +0.25% | ¥1,190.00 | ¥1,205.00 | ¥1,182.00 | 301.30K |
| 2026-08-31 | ¥1,181.00 | +0.34% | ¥1,167.00 | ¥1,181.00 | ¥1,160.00 | 1.49M |
| 2026-08-28 | ¥1,177.00 | +0.60% | ¥1,175.00 | ¥1,184.00 | ¥1,168.00 | 236.90K |
| 2026-08-27 | ¥1,170.00 | -0.76% | ¥1,175.00 | ¥1,183.00 | ¥1,165.00 | 176.60K |
| 2026-08-26 | ¥1,179.00 | +0.68% | ¥1,170.00 | ¥1,189.00 | ¥1,170.00 | 201.90K |
| 2026-08-25 | ¥1,171.00 | +1.39% | ¥1,164.00 | ¥1,175.00 | ¥1,156.00 | 273.10K |
| 2026-08-24 | ¥1,155.00 | -0.26% | ¥1,158.00 | ¥1,166.00 | ¥1,145.00 | 229.80K |
| 2026-08-21 | ¥1,158.00 | -0.69% | ¥1,166.00 | ¥1,172.00 | ¥1,151.00 | 215.00K |
| 2026-08-20 | ¥1,166.00 | +1.48% | ¥1,159.00 | ¥1,175.00 | ¥1,157.00 | 309.00K |
| 2026-08-19 | ¥1,149.00 | +1.32% | ¥1,148.00 | ¥1,160.00 | ¥1,142.00 | 334.80K |
| 2026-08-18 | ¥1,134.00 | +1.52% | ¥1,110.00 | ¥1,146.00 | ¥1,105.00 | 401.40K |
| 2026-08-17 | ¥1,117.00 | -0.09% | ¥1,110.00 | ¥1,129.00 | ¥1,110.00 | 206.40K |
| 2026-08-14 | ¥1,118.00 | +0.81% | ¥1,109.00 | ¥1,118.00 | ¥1,106.00 | 143.30K |
| 2026-08-13 | ¥1,109.00 | -0.36% | ¥1,104.00 | ¥1,114.00 | ¥1,100.00 | 234.80K |
| 2026-08-12 | ¥1,113.00 | +0.54% | ¥1,107.00 | ¥1,122.00 | ¥1,104.00 | 236.40K |
| 2026-08-10 | ¥1,107.00 | +0.27% | ¥1,103.00 | ¥1,119.00 | ¥1,092.00 | 234.20K |
| 2026-08-07 | ¥1,104.00 | +2.79% | ¥1,073.00 | ¥1,105.00 | ¥1,070.00 | 238.40K |
| 2026-08-06 | ¥1,074.00 | +1.13% | ¥1,062.00 | ¥1,076.00 | ¥1,053.00 | 335.10K |
| 2026-08-05 | ¥1,062.00 | -2.03% | ¥1,086.00 | ¥1,086.00 | ¥1,052.00 | 364.40K |
| 2026-08-04 | ¥1,084.00 | -2.69% | ¥1,114.00 | ¥1,114.00 | ¥1,077.00 | 264.50K |
| 2026-08-03 | ¥1,114.00 | -2.45% | ¥1,130.00 | ¥1,134.00 | ¥1,110.00 | 208.60K |
| 2026-07-31 | ¥1,142.00 | -5.70% | ¥1,199.00 | ¥1,205.00 | ¥1,142.00 | 266.10K |
| 2026-07-30 | ¥1,211.00 | -0.57% | ¥1,213.00 | ¥1,215.00 | ¥1,187.00 | 163.80K |
| 2026-07-29 | ¥1,218.00 | +3.05% | ¥1,194.00 | ¥1,229.00 | ¥1,183.00 | 197.40K |
| 2026-07-28 | ¥1,182.00 | -0.08% | ¥1,186.00 | ¥1,193.00 | ¥1,178.00 | 103.40K |
| 2026-07-27 | ¥1,183.00 | +0.51% | ¥1,180.00 | ¥1,185.00 | ¥1,171.00 | 134.50K |
| 2026-07-24 | ¥1,177.00 | +0.60% | ¥1,171.00 | ¥1,183.00 | ¥1,164.00 | 130.80K |
| 2026-07-23 | ¥1,170.00 | +0.26% | ¥1,171.00 | ¥1,171.00 | ¥1,152.00 | 142.50K |
| 2026-07-22 | ¥1,167.00 | -0.26% | ¥1,167.00 | ¥1,172.00 | ¥1,156.00 | 149.80K |
| 2026-07-21 | ¥1,170.00 | +0.69% | ¥1,169.00 | ¥1,179.00 | ¥1,162.00 | 147.20K |
| 2026-07-17 | ¥1,162.00 | 0.00% | ¥1,174.00 | ¥1,174.00 | ¥1,155.00 | 150.10K |
| 2026-07-16 | ¥1,162.00 | -0.68% | ¥1,178.00 | ¥1,184.00 | ¥1,157.00 | 117.70K |
| 2026-07-15 | ¥1,170.00 | -0.93% | ¥1,177.00 | ¥1,177.00 | ¥1,166.00 | 137.90K |
| 2026-07-14 | ¥1,181.00 | +0.34% | ¥1,180.00 | ¥1,196.00 | ¥1,175.00 | 120.80K |
| 2026-07-13 | ¥1,177.00 | -0.17% | ¥1,182.00 | ¥1,187.00 | ¥1,172.00 | 109.90K |
| 2026-07-10 | ¥1,179.00 | -0.51% | ¥1,187.00 | ¥1,190.00 | ¥1,173.00 | 121.10K |
| 2026-07-09 | ¥1,185.00 | -0.67% | ¥1,191.00 | ¥1,191.00 | ¥1,178.00 | 135.40K |
| 2026-07-08 | ¥1,193.00 | +0.17% | ¥1,202.00 | ¥1,207.00 | ¥1,190.00 | 141.20K |
| 2026-07-07 | ¥1,191.00 | -0.50% | ¥1,182.00 | ¥1,199.00 | ¥1,174.00 | 224.10K |
| 2026-07-06 | ¥1,197.00 | +1.61% | ¥1,183.00 | ¥1,201.00 | ¥1,178.00 | 157.80K |
| 2026-07-03 | ¥1,178.00 | +1.03% | ¥1,171.00 | ¥1,197.00 | ¥1,170.00 | 150.00K |
| 2026-07-02 | ¥1,166.00 | +1.57% | ¥1,156.00 | ¥1,169.00 | ¥1,149.00 | 157.00K |
| 2026-07-01 | ¥1,148.00 | -0.69% | ¥1,143.00 | ¥1,155.00 | ¥1,133.00 | 205.20K |
| 2026-06-30 | ¥1,156.00 | -1.70% | ¥1,170.00 | ¥1,174.00 | ¥1,149.00 | 271.30K |
| 2026-06-29 | ¥1,176.00 | +1.91% | ¥1,159.00 | ¥1,180.00 | ¥1,159.00 | 207.60K |
| 2026-06-26 | ¥1,154.00 | +0.96% | ¥1,148.00 | ¥1,159.00 | ¥1,138.00 | 150.10K |
| 2026-06-25 | ¥1,143.00 | -1.04% | ¥1,150.00 | ¥1,155.00 | ¥1,134.00 | 293.80K |
| 2026-06-24 | ¥1,155.00 | +4.81% | ¥1,110.00 | ¥1,160.00 | ¥1,102.00 | 328.20K |
| 2026-06-23 | ¥1,102.00 | +3.09% | ¥1,079.00 | ¥1,111.00 | ¥1,074.00 | 313.00K |
| 2026-06-22 | ¥1,069.00 | -2.46% | ¥1,087.00 | ¥1,101.00 | ¥1,067.00 | 340.20K |
| 2026-06-19 | ¥1,096.00 | -1.53% | ¥1,106.00 | ¥1,113.00 | ¥1,089.00 | 231.70K |
| 2026-06-18 | ¥1,113.00 | +0.45% | ¥1,108.00 | ¥1,117.00 | ¥1,098.00 | 252.10K |
| 2026-06-17 | ¥1,108.00 | -1.42% | ¥1,124.00 | ¥1,131.00 | ¥1,108.00 | 213.30K |
| 2026-06-16 | ¥1,124.00 | -1.58% | ¥1,139.00 | ¥1,142.00 | ¥1,118.00 | 239.70K |
| 2026-06-15 | ¥1,142.00 | -0.70% | ¥1,151.00 | ¥1,159.00 | ¥1,142.00 | 180.10K |
| 2026-06-12 | ¥1,150.00 | +0.97% | ¥1,139.00 | ¥1,152.00 | ¥1,134.00 | 217.80K |
| 2026-06-11 | ¥1,139.00 | -0.87% | ¥1,143.00 | ¥1,152.00 | ¥1,132.00 | 193.20K |
| 2026-06-10 | ¥1,149.00 | +0.44% | ¥1,146.00 | ¥1,154.00 | ¥1,138.00 | 151.70K |
| 2026-06-09 | ¥1,144.00 | -1.21% | ¥1,160.00 | ¥1,166.00 | ¥1,144.00 | 228.50K |
| 2026-06-08 | ¥1,158.00 | +0.70% | ¥1,150.00 | ¥1,160.00 | ¥1,146.00 | 199.90K |
| 2026-06-05 | ¥1,150.00 | +1.86% | ¥1,145.00 | ¥1,162.00 | ¥1,144.00 | 238.50K |
| 2026-06-04 | ¥1,129.00 | -2.34% | ¥1,150.00 | ¥1,150.00 | ¥1,127.00 | 207.30K |
| 2026-06-03 | ¥1,156.00 | -3.51% | ¥1,175.00 | ¥1,176.00 | ¥1,123.00 | 376.90K |
| 2026-06-02 | ¥1,198.00 | -1.32% | ¥1,203.00 | ¥1,220.00 | ¥1,189.00 | 273.60K |
| 2026-06-01 | ¥1,214.00 | -4.11% | ¥1,261.00 | ¥1,264.00 | ¥1,207.00 | 352.40K |
| 2026-05-29 | ¥1,266.00 | -0.39% | ¥1,273.00 | ¥1,285.00 | ¥1,266.00 | 215.50K |
| 2026-05-28 | ¥1,271.00 | -1.17% | ¥1,293.00 | ¥1,295.00 | ¥1,267.00 | 259.40K |
| 2026-05-27 | ¥1,286.00 | -0.62% | ¥1,285.00 | ¥1,289.00 | ¥1,270.00 | 212.80K |
| 2026-05-26 | ¥1,294.00 | -0.54% | ¥1,295.00 | ¥1,311.00 | ¥1,281.00 | 299.70K |
| 2026-05-25 | ¥1,301.00 | -3.91% | ¥1,350.00 | ¥1,356.00 | ¥1,298.00 | 383.00K |