Kyowa Kirin Co., Ltd. - 4151.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	2,338	2,382	2,382	2,385.5	2,309	1.35M
October 30, 2025	2,310	2,335.5	2,335.5	2,349	2,301.5	1.83M
October 29, 2025	2,335	2,300	2,300	2,341.5	2,290	1.28M
October 28, 2025	2,331.5	2,350	2,350	2,370.5	2,317.5	1.15M
October 27, 2025	2,305	2,345.5	2,345.5	2,352.5	2,300	1.43M
October 24, 2025	2,271	2,303.5	2,303.5	2,314	2,262.5	1.02M
October 23, 2025	2,314	2,285	2,285	2,324.5	2,280.5	869,000
October 22, 2025	2,276	2,309.5	2,309.5	2,314	2,275	1.56M
October 21, 2025	2,257	2,282.5	2,282.5	2,306.5	2,256.5	1.03M
October 20, 2025	2,338	2,260	2,260	2,338	2,250	1.44M
October 17, 2025	2,260.5	2,231.5	2,231.5	2,279	2,223.5	1.15M
October 16, 2025	2,279	2,271	2,271	2,288.5	2,255	1.23M
October 15, 2025	2,303.5	2,282	2,282	2,316.5	2,282	979,900
October 14, 2025	2,279.5	2,300	2,300	2,301.5	2,265.5	1.39M
October 10, 2025	2,372	2,319	2,319	2,399	2,319	1.36M
October 09, 2025	2,350	2,361	2,361	2,368.5	2,339.5	1.08M
October 08, 2025	2,425.5	2,355	2,355	2,428	2,355	1.24M
October 07, 2025	2,410	2,397.5	2,397.5	2,429	2,392	926,400
October 06, 2025	2,410	2,403	2,403	2,427	2,391.5	1.3M
October 03, 2025	2,348.5	2,382.5	2,382.5	2,396.5	2,345	1.15M
October 02, 2025	2,367.5	2,374	2,374	2,385	2,331.5	1.54M
October 01, 2025	2,301	2,336.5	2,336.5	2,362	2,301	1.52M
September 30, 2025	2,260.5	2,298.5	2,298.5	2,298.5	2,259	1.1M
September 29, 2025	2,320	2,281.5	2,281.5	2,322	2,273	1.21M
September 26, 2025	2,288	2,308	2,308	2,328.5	2,270.5	1.66M
September 25, 2025	2,311.5	2,310.5	2,310.5	2,324.5	2,293	1.47M
September 24, 2025	2,335.5	2,305	2,305	2,349.5	2,286	1.47M
September 22, 2025	2,350	2,335.5	2,335.5	2,360	2,335	833,000
September 19, 2025	2,377.5	2,350	2,350	2,394.5	2,340	2.07M
September 18, 2025	2,412	2,400	2,400	2,418	2,387	894,900
September 17, 2025	2,400	2,384	2,384	2,404	2,376.5	929,200
September 16, 2025	2,438	2,400	2,400	2,444	2,395	1.67M
September 12, 2025	2,460	2,449	2,449	2,484.5	2,438.5	2.17M
September 11, 2025	2,510	2,486.5	2,486.5	2,519.5	2,481	898,400
September 10, 2025	2,550	2,533	2,533	2,553	2,512.5	1.91M
September 09, 2025	2,594.5	2,566	2,566	2,618.5	2,553	1M
September 08, 2025	2,636	2,601	2,601	2,646.5	2,590.5	1.25M
September 05, 2025	2,630	2,620	2,620	2,632.5	2,607	896,900
September 04, 2025	2,632	2,638.5	2,638.5	2,646	2,617	550,500
September 03, 2025	2,637	2,631.5	2,631.5	2,643.5	2,623	800,800
September 02, 2025	2,605	2,634	2,634	2,637.5	2,596	731,600
September 01, 2025	2,565	2,605	2,605	2,605	2,546.5	616,500
August 29, 2025	2,544	2,545	2,545	2,558	2,539.5	612,500
August 28, 2025	2,555	2,544	2,544	2,558	2,542.5	570,200
August 27, 2025	2,562	2,550	2,550	2,564.5	2,525	622,800
August 26, 2025	2,600	2,566	2,566	2,602	2,565.5	1.11M
August 25, 2025	2,620.5	2,611	2,611	2,635	2,602.5	507,000
August 22, 2025	2,630.5	2,639	2,639	2,653	2,627.5	413,800
August 21, 2025	2,637	2,630.5	2,630.5	2,651.5	2,607.5	672,200
August 20, 2025	2,675	2,650	2,650	2,677	2,642.5	638,400
August 19, 2025	2,630	2,654.5	2,654.5	2,660	2,626	659,200
August 18, 2025	2,650	2,632	2,632	2,676	2,630	528,800
August 15, 2025	2,656.5	2,633	2,633	2,658	2,626.5	480,700
August 14, 2025	2,649	2,630	2,630	2,659	2,628.5	436,000
August 13, 2025	2,621	2,631	2,631	2,641.5	2,612.5	779,200
August 12, 2025	2,658.5	2,620	2,620	2,658.5	2,601.5	1.1M
August 08, 2025	2,667	2,662	2,662	2,683	2,614	1.65M
August 07, 2025	2,616	2,687	2,687	2,706	2,612.5	1.55M
August 06, 2025	2,557	2,616	2,616	2,619.5	2,554	959,300
August 05, 2025	2,550	2,569.5	2,569.5	2,581	2,522.5	852,200

Kyowa Kirin Co., Ltd. (4151.T) JPX