Kyowa Corporation Co. Ltd. 6570
TSE · Japan · Consumer Services
¥4,085.00+85.00 (+2.13%)
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 | ¥4,085.00 | +2.13% | ¥4,000.00 | ¥4,100.00 | ¥3,930.00 | 46.60K |
| 2026-09-30 | ¥4,000.00 | +2.96% | ¥3,885.00 | ¥4,100.00 | ¥3,820.00 | 91.60K |
| 2026-09-29 | ¥3,885.00 | +3.19% | ¥3,750.00 | ¥3,890.00 | ¥3,745.00 | 50.40K |
| 2026-09-28 | ¥3,765.00 | -1.57% | ¥3,810.00 | ¥3,850.00 | ¥3,720.00 | 51.10K |
| 2026-09-25 | ¥3,825.00 | +0.53% | ¥3,735.00 | ¥3,905.00 | ¥3,715.00 | 48.20K |
| 2026-09-24 | ¥3,805.00 | +8.71% | ¥3,505.00 | ¥3,895.00 | ¥3,505.00 | 90.60K |
| 2026-09-18 | ¥3,500.00 | +2.49% | ¥3,450.00 | ¥3,595.00 | ¥3,450.00 | 26.20K |
| 2026-09-17 | ¥3,415.00 | +0.89% | ¥3,385.00 | ¥3,530.00 | ¥3,385.00 | 19.60K |
| 2026-09-16 | ¥3,385.00 | -1.17% | ¥3,425.00 | ¥3,480.00 | ¥3,325.00 | 51.70K |
| 2026-09-15 | ¥3,425.00 | -1.58% | ¥3,430.00 | ¥3,660.00 | ¥3,320.00 | 37.90K |
| 2026-09-14 | ¥3,480.00 | +6.75% | ¥3,260.00 | ¥3,525.00 | ¥3,260.00 | 80.50K |
| 2026-09-11 | ¥3,260.00 | -9.07% | ¥3,580.00 | ¥3,590.00 | ¥3,245.00 | 69.50K |
| 2026-09-10 | ¥3,585.00 | +4.22% | ¥3,410.00 | ¥3,660.00 | ¥3,305.00 | 57.00K |
| 2026-09-09 | ¥3,440.00 | -3.10% | ¥3,535.00 | ¥3,725.00 | ¥3,440.00 | 78.40K |
| 2026-09-08 | ¥3,550.00 | -11.14% | ¥3,970.00 | ¥4,050.00 | ¥3,515.00 | 142.60K |
| 2026-09-07 | ¥3,995.00 | -6.11% | ¥4,215.00 | ¥4,215.00 | ¥3,910.00 | 120.30K |
| 2026-09-04 | ¥4,255.00 | +0.71% | ¥4,170.00 | ¥4,395.00 | ¥4,120.00 | 60.60K |
| 2026-09-03 | ¥4,225.00 | +4.97% | ¥4,145.00 | ¥4,245.00 | ¥4,005.00 | 58.60K |
| 2026-09-02 | ¥4,025.00 | -5.96% | ¥4,210.00 | ¥4,210.00 | ¥3,900.00 | 146.20K |
| 2026-09-01 | ¥4,280.00 | +12.63% | ¥3,730.00 | ¥4,290.00 | ¥3,730.00 | 245.90K |
| 2026-08-31 | ¥3,800.00 | +3.40% | ¥3,745.00 | ¥3,850.00 | ¥3,660.00 | 41.90K |
| 2026-08-28 | ¥3,675.00 | -1.08% | ¥3,680.00 | ¥3,910.00 | ¥3,605.00 | 58.80K |
| 2026-08-27 | ¥3,715.00 | -1.46% | ¥3,670.00 | ¥3,955.00 | ¥3,610.00 | 95.60K |
| 2026-08-26 | ¥3,770.00 | -10.87% | ¥4,160.00 | ¥4,275.00 | ¥3,725.00 | 161.90K |
| 2026-08-25 | ¥4,230.00 | +0.24% | ¥4,200.00 | ¥4,465.00 | ¥4,065.00 | 159.20K |
| 2026-08-24 | ¥4,220.00 | +8.76% | ¥3,850.00 | ¥4,280.00 | ¥3,775.00 | 154.60K |
| 2026-08-21 | ¥3,880.00 | -2.27% | ¥3,835.00 | ¥3,955.00 | ¥3,595.00 | 183.40K |
| 2026-08-20 | ¥3,970.00 | +13.11% | ¥3,545.00 | ¥3,985.00 | ¥3,460.00 | 188.40K |
| 2026-08-19 | ¥3,510.00 | +8.00% | ¥3,180.00 | ¥3,540.00 | ¥3,130.00 | 71.70K |
| 2026-08-18 | ¥3,250.00 | +7.08% | ¥3,005.00 | ¥3,275.00 | ¥3,000.00 | 68.40K |
| 2026-08-17 | ¥3,035.00 | -1.94% | ¥3,105.00 | ¥3,360.00 | ¥2,990.00 | 80.30K |
| 2026-08-14 | ¥3,095.00 | -2.06% | ¥3,020.00 | ¥3,180.00 | ¥2,970.00 | 51.50K |
| 2026-08-13 | ¥3,160.00 | +6.40% | ¥2,966.00 | ¥3,225.00 | ¥2,966.00 | 114.90K |
| 2026-08-12 | ¥2,970.00 | +14.14% | ¥2,706.00 | ¥3,050.00 | ¥2,706.00 | 140.50K |
| 2026-08-10 | ¥2,602.00 | +23.79% | ¥2,121.00 | ¥2,602.00 | ¥2,121.00 | 109.80K |
| 2026-08-07 | ¥2,102.00 | -0.19% | ¥2,106.00 | ¥2,116.00 | ¥2,102.00 | 1.80K |
| 2026-08-06 | ¥2,106.00 | -1.13% | ¥2,123.00 | ¥2,123.00 | ¥2,055.00 | 3.80K |
| 2026-08-05 | ¥2,130.00 | +1.38% | ¥2,102.00 | ¥2,152.00 | ¥2,102.00 | 9.00K |
| 2026-08-04 | ¥2,101.00 | -0.76% | ¥2,105.00 | ¥2,123.00 | ¥2,101.00 | 1.30K |
| 2026-08-03 | ¥2,117.00 | +0.52% | ¥2,085.00 | ¥2,140.00 | ¥2,059.00 | 6.40K |
| 2026-07-31 | ¥2,106.00 | -1.68% | ¥2,092.00 | ¥2,110.00 | ¥2,089.00 | 5.20K |
| 2026-07-30 | ¥2,142.00 | +0.52% | ¥2,131.00 | ¥2,149.00 | ¥2,129.00 | 3.70K |
| 2026-07-29 | ¥2,131.00 | +0.66% | ¥2,119.00 | ¥2,131.00 | ¥2,111.00 | 7.30K |
| 2026-07-28 | ¥2,117.00 | -0.52% | ¥2,146.00 | ¥2,146.00 | ¥2,115.00 | 7.00K |
| 2026-07-27 | ¥2,128.00 | +6.13% | ¥2,017.00 | ¥2,196.00 | ¥2,017.00 | 22.60K |
| 2026-07-24 | ¥2,005.00 | -0.35% | ¥2,018.00 | ¥2,018.00 | ¥1,988.00 | 3.60K |
| 2026-07-23 | ¥2,012.00 | +0.40% | ¥2,004.00 | ¥2,017.00 | ¥1,986.00 | 3.20K |
| 2026-07-22 | ¥2,004.00 | +1.62% | ¥1,990.00 | ¥2,016.00 | ¥1,985.00 | 4.80K |
| 2026-07-21 | ¥1,972.00 | +2.23% | ¥1,956.00 | ¥2,002.00 | ¥1,956.00 | 10.00K |
| 2026-07-17 | ¥1,929.00 | -2.72% | ¥1,973.00 | ¥1,973.00 | ¥1,864.00 | 12.30K |
| 2026-07-16 | ¥1,983.00 | -0.80% | ¥1,999.00 | ¥2,000.00 | ¥1,970.00 | 3.90K |
| 2026-07-15 | ¥1,999.00 | +2.88% | ¥1,950.00 | ¥1,999.00 | ¥1,950.00 | 4.50K |
| 2026-07-14 | ¥1,943.00 | +1.62% | ¥1,912.00 | ¥1,944.00 | ¥1,912.00 | 2.90K |
| 2026-07-13 | ¥1,912.00 | +0.63% | ¥1,901.00 | ¥1,937.00 | ¥1,901.00 | 2.80K |
| 2026-07-10 | ¥1,900.00 | +1.88% | ¥1,893.00 | ¥1,917.00 | ¥1,868.00 | 2.50K |
| 2026-07-09 | ¥1,865.00 | -1.89% | ¥1,900.00 | ¥1,900.00 | ¥1,850.00 | 4.80K |
| 2026-07-08 | ¥1,901.00 | -0.37% | ¥1,908.00 | ¥1,926.00 | ¥1,901.00 | 2.30K |
| 2026-07-07 | ¥1,908.00 | -1.09% | ¥1,933.00 | ¥1,933.00 | ¥1,908.00 | 2.00K |
| 2026-07-06 | ¥1,929.00 | +2.50% | ¥1,882.00 | ¥1,929.00 | ¥1,882.00 | 5.10K |
| 2026-07-03 | ¥1,882.00 | -0.90% | ¥1,909.00 | ¥1,930.00 | ¥1,873.00 | 3.60K |
| 2026-07-02 | ¥1,899.00 | +5.79% | ¥1,795.00 | ¥1,927.00 | ¥1,792.00 | 6.40K |
| 2026-07-01 | ¥1,795.00 | -0.28% | ¥1,793.00 | ¥1,828.00 | ¥1,787.00 | 8.80K |
| 2026-06-30 | ¥1,800.00 | -2.33% | ¥1,834.00 | ¥1,834.00 | ¥1,800.00 | 6.70K |
| 2026-06-29 | ¥1,843.00 | -3.41% | ¥1,908.00 | ¥1,910.00 | ¥1,841.00 | 5.70K |
| 2026-06-26 | ¥1,908.00 | +2.25% | ¥1,866.00 | ¥1,908.00 | ¥1,830.00 | 8.50K |
| 2026-06-25 | ¥1,866.00 | +0.32% | ¥1,886.00 | ¥1,907.00 | ¥1,866.00 | 8.70K |
| 2026-06-24 | ¥1,860.00 | -4.66% | ¥1,951.00 | ¥1,968.00 | ¥1,851.00 | 12.40K |
| 2026-06-23 | ¥1,951.00 | -3.13% | ¥1,965.00 | ¥1,999.00 | ¥1,934.00 | 15.90K |
| 2026-06-22 | ¥2,014.00 | +12.70% | ¥1,907.00 | ¥2,022.00 | ¥1,867.00 | 44.60K |
| 2026-06-19 | ¥1,787.00 | +4.75% | ¥1,800.00 | ¥1,800.00 | ¥1,738.00 | 36.50K |
| 2026-06-18 | ¥1,706.00 | -2.79% | ¥1,754.00 | ¥1,754.00 | ¥1,706.00 | 6.60K |
| 2026-06-17 | ¥1,755.00 | +5.79% | ¥1,668.00 | ¥1,755.00 | ¥1,660.00 | 5.90K |
| 2026-06-16 | ¥1,659.00 | +0.55% | ¥1,663.00 | ¥1,670.00 | ¥1,651.00 | 2.80K |
| 2026-06-15 | ¥1,650.00 | +2.36% | ¥1,621.00 | ¥1,668.00 | ¥1,621.00 | 3.80K |
| 2026-06-12 | ¥1,612.00 | -0.62% | ¥1,622.00 | ¥1,634.00 | ¥1,612.00 | 3.50K |
| 2026-06-11 | ¥1,622.00 | -0.61% | ¥1,627.00 | ¥1,640.00 | ¥1,622.00 | 3.00K |
| 2026-06-10 | ¥1,632.00 | -0.18% | ¥1,630.00 | ¥1,660.00 | ¥1,630.00 | 2.10K |
| 2026-06-09 | ¥1,635.00 | +2.06% | ¥1,622.00 | ¥1,670.00 | ¥1,617.00 | 6.20K |
| 2026-06-08 | ¥1,602.00 | -2.32% | ¥1,611.00 | ¥1,641.00 | ¥1,600.00 | 4.70K |
| 2026-06-05 | ¥1,640.00 | -0.18% | ¥1,642.00 | ¥1,642.00 | ¥1,612.00 | 1.80K |
| 2026-06-04 | ¥1,643.00 | -0.54% | ¥1,651.00 | ¥1,662.00 | ¥1,625.00 | 2.10K |
| 2026-06-03 | ¥1,652.00 | -0.90% | ¥1,689.00 | ¥1,689.00 | ¥1,652.00 | 1.50K |
| 2026-06-02 | ¥1,667.00 | +0.06% | ¥1,666.00 | ¥1,700.00 | ¥1,648.00 | 3.40K |
| 2026-06-01 | ¥1,666.00 | +0.79% | ¥1,653.00 | ¥1,680.00 | ¥1,645.00 | 1.90K |
| 2026-05-29 | ¥1,653.00 | +1.29% | ¥1,641.00 | ¥1,711.00 | ¥1,632.00 | 5.60K |
| 2026-05-28 | ¥1,632.00 | -2.28% | ¥1,621.00 | ¥1,675.00 | ¥1,621.00 | 8.70K |
| 2026-05-27 | ¥1,670.00 | -0.60% | ¥1,680.00 | ¥1,680.00 | ¥1,636.00 | 3.20K |
| 2026-05-26 | ¥1,680.00 | +1.39% | ¥1,652.00 | ¥1,684.00 | ¥1,652.00 | 4.20K |
| 2026-05-25 | ¥1,657.00 | -2.07% | ¥1,687.00 | ¥1,700.00 | ¥1,657.00 | 5.40K |
| 2026-05-22 | ¥1,692.00 | -0.70% | ¥1,704.00 | ¥1,724.00 | ¥1,656.00 | 6.30K |