Kidswell Bio Corporation 4584
TSE · Japan · Health Technology
¥162.00-5.00 (-2.99%)
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 | ¥167.00 | -1.76% | ¥169.00 | ¥171.00 | ¥165.00 | 167.00K |
| 2026-09-30 | ¥170.00 | +5.59% | ¥162.00 | ¥170.00 | ¥162.00 | 252.90K |
| 2026-09-29 | ¥161.00 | -3.01% | ¥166.00 | ¥166.00 | ¥161.00 | 265.30K |
| 2026-09-28 | ¥166.00 | 0.00% | ¥166.00 | ¥167.00 | ¥164.00 | 159.80K |
| 2026-09-25 | ¥166.00 | -0.60% | ¥165.00 | ¥170.00 | ¥165.00 | 164.40K |
| 2026-09-24 | ¥167.00 | +2.45% | ¥163.00 | ¥170.00 | ¥163.00 | 245.40K |
| 2026-09-18 | ¥163.00 | +1.88% | ¥162.00 | ¥164.00 | ¥160.00 | 245.50K |
| 2026-09-17 | ¥160.00 | 0.00% | ¥160.00 | ¥165.00 | ¥160.00 | 237.40K |
| 2026-09-16 | ¥160.00 | -3.03% | ¥167.00 | ¥168.00 | ¥160.00 | 462.60K |
| 2026-09-15 | ¥165.00 | 0.00% | ¥165.00 | ¥168.00 | ¥165.00 | 91.30K |
| 2026-09-14 | ¥165.00 | +1.23% | ¥163.00 | ¥167.00 | ¥161.00 | 218.80K |
| 2026-09-11 | ¥163.00 | -1.81% | ¥162.00 | ¥165.00 | ¥162.00 | 231.70K |
| 2026-09-10 | ¥166.00 | -1.19% | ¥166.00 | ¥169.00 | ¥164.00 | 242.10K |
| 2026-09-09 | ¥168.00 | 0.00% | ¥168.00 | ¥170.00 | ¥166.00 | 216.50K |
| 2026-09-08 | ¥168.00 | +2.44% | ¥162.00 | ¥169.00 | ¥161.00 | 305.00K |
| 2026-09-07 | ¥164.00 | 0.00% | ¥164.00 | ¥169.00 | ¥163.00 | 520.00K |
| 2026-09-04 | ¥164.00 | +1.86% | ¥161.00 | ¥165.00 | ¥161.00 | 309.60K |
| 2026-09-03 | ¥161.00 | -3.59% | ¥166.00 | ¥169.00 | ¥161.00 | 357.90K |
| 2026-09-02 | ¥167.00 | -2.91% | ¥167.00 | ¥169.00 | ¥165.00 | 283.60K |
| 2026-09-01 | ¥172.00 | -1.71% | ¥173.00 | ¥174.00 | ¥170.00 | 245.90K |
| 2026-08-31 | ¥175.00 | -3.31% | ¥177.00 | ¥179.00 | ¥170.00 | 414.10K |
| 2026-08-28 | ¥181.00 | +1.69% | ¥181.00 | ¥186.00 | ¥177.00 | 413.20K |
| 2026-08-27 | ¥178.00 | -1.11% | ¥180.00 | ¥181.00 | ¥177.00 | 278.00K |
| 2026-08-26 | ¥180.00 | +0.56% | ¥182.00 | ¥184.00 | ¥178.00 | 571.90K |
| 2026-08-25 | ¥179.00 | +7.19% | ¥166.00 | ¥180.00 | ¥165.00 | 545.30K |
| 2026-08-24 | ¥167.00 | -1.76% | ¥170.00 | ¥171.00 | ¥166.00 | 193.00K |
| 2026-08-21 | ¥170.00 | 0.00% | ¥170.00 | ¥171.00 | ¥166.00 | 271.90K |
| 2026-08-20 | ¥170.00 | +1.80% | ¥169.00 | ¥173.00 | ¥165.00 | 374.90K |
| 2026-08-19 | ¥167.00 | -2.34% | ¥169.00 | ¥172.00 | ¥164.00 | 383.50K |
| 2026-08-18 | ¥171.00 | +1.18% | ¥166.00 | ¥174.00 | ¥162.00 | 449.60K |
| 2026-08-17 | ¥169.00 | +3.68% | ¥164.00 | ¥170.00 | ¥161.00 | 484.80K |
| 2026-08-14 | ¥163.00 | +7.24% | ¥156.00 | ¥163.00 | ¥150.00 | 806.80K |
| 2026-08-13 | ¥152.00 | +2.70% | ¥148.00 | ¥152.00 | ¥146.00 | 334.40K |
| 2026-08-12 | ¥148.00 | +1.37% | ¥148.00 | ¥150.00 | ¥145.00 | 263.80K |
| 2026-08-10 | ¥146.00 | -0.68% | ¥148.00 | ¥151.00 | ¥146.00 | 267.50K |
| 2026-08-07 | ¥147.00 | 0.00% | ¥147.00 | ¥148.00 | ¥146.00 | 68.10K |
| 2026-08-06 | ¥147.00 | -2.00% | ¥149.00 | ¥150.00 | ¥146.00 | 134.30K |
| 2026-08-05 | ¥150.00 | +3.45% | ¥145.00 | ¥151.00 | ¥145.00 | 233.80K |
| 2026-08-04 | ¥145.00 | -0.68% | ¥144.00 | ¥148.00 | ¥144.00 | 149.40K |
| 2026-08-03 | ¥146.00 | -0.68% | ¥146.00 | ¥146.00 | ¥139.00 | 218.70K |
| 2026-07-31 | ¥147.00 | +5.00% | ¥141.00 | ¥148.00 | ¥139.00 | 356.30K |
| 2026-07-30 | ¥140.00 | +1.45% | ¥138.00 | ¥140.00 | ¥137.00 | 150.60K |
| 2026-07-29 | ¥138.00 | -1.43% | ¥139.00 | ¥140.00 | ¥136.00 | 202.30K |
| 2026-07-28 | ¥140.00 | -2.10% | ¥143.00 | ¥143.00 | ¥138.00 | 235.20K |
| 2026-07-27 | ¥143.00 | +0.70% | ¥142.00 | ¥144.00 | ¥140.00 | 193.60K |
| 2026-07-24 | ¥142.00 | -2.74% | ¥144.00 | ¥144.00 | ¥141.00 | 268.40K |
| 2026-07-23 | ¥146.00 | +0.69% | ¥144.00 | ¥147.00 | ¥144.00 | 173.40K |
| 2026-07-22 | ¥145.00 | -3.33% | ¥149.00 | ¥149.00 | ¥145.00 | 295.70K |
| 2026-07-21 | ¥150.00 | +2.74% | ¥146.00 | ¥152.00 | ¥146.00 | 214.60K |
| 2026-07-17 | ¥146.00 | -3.31% | ¥150.00 | ¥150.00 | ¥143.00 | 493.20K |
| 2026-07-16 | ¥151.00 | -4.43% | ¥158.00 | ¥159.00 | ¥150.00 | 346.40K |
| 2026-07-15 | ¥158.00 | +4.64% | ¥153.00 | ¥158.00 | ¥149.00 | 397.30K |
| 2026-07-14 | ¥151.00 | 0.00% | ¥150.00 | ¥152.00 | ¥149.00 | 166.40K |
| 2026-07-13 | ¥151.00 | +0.67% | ¥148.00 | ¥154.00 | ¥148.00 | 231.20K |
| 2026-07-10 | ¥150.00 | +4.90% | ¥143.00 | ¥150.00 | ¥141.00 | 289.90K |
| 2026-07-09 | ¥143.00 | 0.00% | ¥143.00 | ¥147.00 | ¥140.00 | 332.70K |
| 2026-07-08 | ¥143.00 | -4.03% | ¥148.00 | ¥148.00 | ¥143.00 | 221.80K |
| 2026-07-07 | ¥149.00 | -3.25% | ¥155.00 | ¥157.00 | ¥147.00 | 402.80K |
| 2026-07-06 | ¥154.00 | -1.28% | ¥158.00 | ¥160.00 | ¥153.00 | 447.70K |
| 2026-07-03 | ¥156.00 | +1.96% | ¥153.00 | ¥157.00 | ¥149.00 | 432.40K |
| 2026-07-02 | ¥153.00 | +5.52% | ¥144.00 | ¥153.00 | ¥144.00 | 338.90K |
| 2026-07-01 | ¥145.00 | +2.11% | ¥143.00 | ¥145.00 | ¥141.00 | 264.40K |
| 2026-06-30 | ¥142.00 | +1.43% | ¥144.00 | ¥144.00 | ¥139.00 | 229.50K |
| 2026-06-29 | ¥140.00 | +2.94% | ¥137.00 | ¥142.00 | ¥135.00 | 283.90K |
| 2026-06-26 | ¥136.00 | +3.03% | ¥132.00 | ¥137.00 | ¥130.00 | 341.90K |
| 2026-06-25 | ¥132.00 | -1.49% | ¥134.00 | ¥135.00 | ¥131.00 | 255.80K |
| 2026-06-24 | ¥134.00 | +0.75% | ¥133.00 | ¥138.00 | ¥132.00 | 244.40K |
| 2026-06-23 | ¥133.00 | -2.92% | ¥136.00 | ¥136.00 | ¥132.00 | 235.30K |
| 2026-06-22 | ¥137.00 | +0.74% | ¥135.00 | ¥140.00 | ¥133.00 | 280.70K |
| 2026-06-19 | ¥136.00 | -2.86% | ¥140.00 | ¥140.00 | ¥134.00 | 391.00K |
| 2026-06-18 | ¥140.00 | +4.48% | ¥134.00 | ¥142.00 | ¥132.00 | 679.80K |
| 2026-06-17 | ¥134.00 | +1.52% | ¥133.00 | ¥138.00 | ¥132.00 | 385.90K |
| 2026-06-16 | ¥132.00 | -2.94% | ¥136.00 | ¥136.00 | ¥130.00 | 440.70K |
| 2026-06-15 | ¥136.00 | +0.74% | ¥136.00 | ¥140.00 | ¥134.00 | 432.90K |
| 2026-06-12 | ¥135.00 | +1.50% | ¥135.00 | ¥138.00 | ¥133.00 | 345.10K |
| 2026-06-11 | ¥133.00 | +0.76% | ¥131.00 | ¥133.00 | ¥125.00 | 456.60K |
| 2026-06-10 | ¥132.00 | -2.22% | ¥134.00 | ¥135.00 | ¥130.00 | 488.30K |
| 2026-06-09 | ¥135.00 | -1.46% | ¥138.00 | ¥141.00 | ¥134.00 | 488.40K |
| 2026-06-08 | ¥137.00 | -2.84% | ¥136.00 | ¥140.00 | ¥133.00 | 544.10K |
| 2026-06-05 | ¥141.00 | -0.70% | ¥143.00 | ¥150.00 | ¥140.00 | 719.10K |
| 2026-06-04 | ¥142.00 | -4.05% | ¥146.00 | ¥146.00 | ¥142.00 | 430.70K |
| 2026-06-03 | ¥148.00 | -1.33% | ¥150.00 | ¥151.00 | ¥144.00 | 719.10K |
| 2026-06-02 | ¥150.00 | +0.67% | ¥149.00 | ¥151.00 | ¥143.00 | 609.20K |
| 2026-06-01 | ¥149.00 | -4.49% | ¥156.00 | ¥156.00 | ¥145.00 | 994.20K |
| 2026-05-29 | ¥156.00 | -2.50% | ¥163.00 | ¥166.00 | ¥154.00 | 897.30K |
| 2026-05-28 | ¥160.00 | -5.33% | ¥171.00 | ¥171.00 | ¥153.00 | 907.30K |
| 2026-05-27 | ¥169.00 | +1.81% | ¥167.00 | ¥174.00 | ¥167.00 | 746.30K |
| 2026-05-26 | ¥166.00 | -6.74% | ¥178.00 | ¥179.00 | ¥163.00 | 1.04M |
| 2026-05-25 | ¥178.00 | -4.30% | ¥190.00 | ¥190.00 | ¥171.00 | 945.00K |
| 2026-05-22 | ¥186.00 | 0.00% | ¥188.00 | ¥188.00 | ¥183.00 | 239.00K |