Tokyo - Delayed Quote JPY

KYORIN Pharmaceutical Co., Ltd. (4569.T)

Compare
1,428.00
+63.00
+(4.62%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251,440.001,440.001,407.001,428.001,428.00110,200
Apr 9, 20251,372.001,381.001,356.001,365.001,365.00171,800
Apr 8, 20251,400.001,402.001,375.001,402.001,402.00143,300
Apr 7, 20251,350.001,393.001,332.001,365.001,365.00235,800
Apr 4, 20251,437.001,463.001,417.001,431.001,431.00261,500
Apr 3, 20251,441.001,458.001,432.001,457.001,457.00142,000
Apr 2, 20251,496.001,497.001,467.001,467.001,467.00141,100
Apr 1, 20251,505.001,520.001,493.001,498.001,498.00100,800
Mar 31, 20251,531.001,532.001,502.001,502.001,502.00162,800
Mar 28, 2025 32.00 Dividend
Mar 28, 20251,563.001,577.001,557.001,558.001,558.0089,500
Mar 27, 20251,580.001,586.001,563.001,586.001,554.00114,300
Mar 26, 20251,583.001,586.001,568.001,581.001,549.10111,400
Mar 25, 20251,560.001,584.001,557.001,584.001,552.04167,800
Mar 24, 20251,587.001,587.001,556.001,556.001,524.61172,100
Mar 21, 20251,594.001,603.001,586.001,593.001,560.86114,600
Mar 19, 20251,603.001,607.001,595.001,596.001,563.8066,200
Mar 18, 20251,597.001,613.001,597.001,600.001,567.72103,900
Mar 17, 20251,597.001,609.001,590.001,597.001,564.78106,900
Mar 14, 20251,597.001,610.001,591.001,592.001,559.88105,400
Mar 13, 20251,612.001,613.001,589.001,596.001,563.8098,000
Mar 12, 20251,598.001,623.001,595.001,612.001,579.48196,000
Mar 11, 20251,575.001,615.001,573.001,600.001,567.72225,700
Mar 10, 20251,587.001,592.001,571.001,576.001,544.20139,200
Mar 7, 20251,553.001,610.001,547.001,593.001,560.86314,400
Mar 6, 20251,618.001,632.001,548.001,572.001,540.28518,100
Mar 5, 20251,680.001,698.001,561.001,658.001,624.551,910,800
Mar 4, 20251,677.001,677.001,677.001,677.001,643.16122,700
Mar 3, 20251,388.001,390.001,371.001,377.001,349.2260,000
Feb 28, 20251,381.001,383.001,362.001,370.001,342.36112,300
Feb 27, 20251,374.001,384.001,371.001,381.001,353.1451,900
Feb 26, 20251,360.001,381.001,360.001,378.001,350.2098,500
Feb 25, 20251,343.001,359.001,333.001,354.001,326.68138,300
Feb 21, 20251,339.001,344.001,331.001,343.001,315.90119,200
Feb 20, 20251,362.001,362.001,340.001,341.001,313.94152,700
Feb 19, 20251,372.001,385.001,361.001,366.001,338.4456,800
Feb 18, 20251,373.001,389.001,366.001,371.001,343.3450,200
Feb 17, 20251,386.001,388.001,376.001,377.001,349.2245,600
Feb 14, 20251,393.001,394.001,380.001,386.001,358.0451,400
Feb 13, 20251,371.001,393.001,371.001,387.001,359.0269,800
Feb 12, 20251,397.001,397.001,362.001,362.001,334.52122,900
Feb 10, 20251,387.001,388.001,376.001,384.001,356.0857,100
Feb 7, 20251,385.001,401.001,371.001,373.001,345.30151,500
Feb 6, 20251,400.001,400.001,376.001,383.001,355.10240,300
Feb 5, 20251,430.001,439.001,422.001,422.001,393.31118,400
Feb 4, 20251,435.001,446.001,428.001,429.001,400.1775,500
Feb 3, 20251,462.001,466.001,424.001,428.001,399.19200,500
Jan 31, 20251,473.001,473.001,464.001,472.001,442.3066,400
Jan 30, 20251,463.001,474.001,460.001,474.001,444.2680,900
Jan 29, 20251,470.001,473.001,463.001,468.001,438.3845,400
Jan 28, 20251,470.001,482.001,462.001,472.001,442.3049,700
Jan 27, 20251,457.001,472.001,457.001,471.001,441.3246,100
Jan 24, 20251,445.001,457.001,443.001,457.001,427.6083,400
Jan 23, 20251,442.001,443.001,435.001,440.001,410.9570,900
Jan 22, 20251,450.001,451.001,440.001,440.001,410.9552,700
Jan 21, 20251,451.001,454.001,442.001,442.001,412.9132,700
Jan 20, 20251,441.001,455.001,441.001,442.001,412.9136,000
Jan 17, 20251,444.001,445.001,437.001,440.001,410.9561,200
Jan 16, 20251,450.001,454.001,445.001,446.001,416.8266,000
Jan 15, 20251,446.001,453.001,445.001,450.001,420.7457,300
Jan 14, 20251,450.001,453.001,439.001,449.001,419.7682,800
Jan 10, 20251,462.001,462.001,452.001,454.001,424.6638,200
Jan 9, 20251,480.001,480.001,462.001,462.001,432.5072,900
Jan 8, 20251,499.001,501.001,481.001,481.001,451.1261,800
Jan 7, 20251,510.001,510.001,491.001,504.001,473.6573,600
Jan 6, 20251,505.001,507.001,495.001,503.001,472.6792,000
Dec 30, 20241,498.001,518.001,497.001,505.001,474.63107,800
Dec 27, 20241,475.001,489.001,472.001,486.001,456.0270,800
Dec 26, 20241,456.001,466.001,455.001,466.001,436.42108,400
Dec 25, 20241,469.001,469.001,448.001,459.001,429.56110,100
Dec 24, 20241,453.001,471.001,448.001,458.001,428.5874,000
Dec 23, 20241,449.001,453.001,440.001,453.001,423.6887,200
Dec 20, 20241,446.001,453.001,438.001,447.001,417.80149,300
Dec 19, 20241,446.001,459.001,438.001,438.001,408.9976,700
Dec 18, 20241,446.001,464.001,444.001,453.001,423.6857,000
Dec 17, 20241,452.001,464.001,444.001,446.001,416.8287,100
Dec 16, 20241,453.001,466.001,452.001,452.001,422.7089,100
Dec 13, 20241,454.001,469.001,449.001,453.001,423.68143,800
Dec 12, 20241,473.001,478.001,469.001,469.001,439.36121,700
Dec 11, 20241,480.001,483.001,471.001,472.001,442.3099,300
Dec 10, 20241,483.001,485.001,477.001,480.001,450.1449,000
Dec 9, 20241,490.001,500.001,483.001,483.001,453.08156,000
Dec 6, 20241,475.001,480.001,471.001,480.001,450.1487,100
Dec 5, 20241,477.001,484.001,470.001,474.001,444.2653,800
Dec 4, 20241,485.001,489.001,477.001,477.001,447.2053,300
Dec 3, 20241,468.001,498.001,468.001,486.001,456.0287,200
Dec 2, 20241,470.001,475.001,467.001,472.001,442.3052,400
Nov 29, 20241,480.001,490.001,468.001,468.001,438.38101,700
Nov 28, 20241,474.001,485.001,474.001,485.001,455.0442,100
Nov 27, 20241,490.001,490.001,469.001,474.001,444.2666,300
Nov 26, 20241,490.001,509.001,482.001,490.001,459.9448,900
Nov 25, 20241,510.001,513.001,495.001,495.001,464.84117,800
Nov 22, 20241,491.001,503.001,483.001,499.001,468.7667,100
Nov 21, 20241,475.001,500.001,475.001,491.001,460.9295,500
Nov 20, 20241,471.001,479.001,459.001,467.001,437.40151,500
Nov 19, 20241,467.001,486.001,467.001,484.001,454.0674,000
Nov 18, 20241,473.001,483.001,462.001,467.001,437.40111,800
Nov 15, 20241,487.001,487.001,473.001,473.001,443.2858,900
Nov 14, 20241,476.001,490.001,476.001,484.001,454.0668,300
Nov 13, 20241,479.001,479.001,467.001,473.001,443.2880,100
Nov 12, 20241,476.001,481.001,466.001,468.001,438.3882,000
Nov 11, 20241,471.001,481.001,466.001,477.001,447.2091,300
Nov 8, 20241,510.001,519.001,475.001,475.001,445.24211,000
Nov 7, 20241,505.001,529.001,505.001,520.001,489.3383,000
Nov 6, 20241,501.001,520.001,498.001,510.001,479.5374,900
Nov 5, 20241,518.001,518.001,494.001,494.001,463.8692,900
Nov 1, 20241,500.001,531.001,496.001,518.001,487.3790,600
Oct 31, 20241,499.001,519.001,497.001,517.001,486.3975,800
Oct 30, 20241,488.001,504.001,488.001,499.001,468.76136,400
Oct 29, 20241,487.001,496.001,483.001,492.001,461.9046,800
Oct 28, 20241,480.001,495.001,472.001,489.001,458.9647,900
Oct 25, 20241,487.001,487.001,468.001,475.001,445.24102,700
Oct 24, 20241,493.001,498.001,484.001,485.001,455.0487,100
Oct 23, 20241,497.001,503.001,493.001,501.001,470.7269,100
Oct 22, 20241,520.001,520.001,495.001,497.001,466.8056,400
Oct 21, 20241,522.001,525.001,515.001,517.001,486.3953,700
Oct 18, 20241,508.001,523.001,506.001,516.001,485.4193,100
Oct 17, 20241,502.001,517.001,502.001,510.001,479.5346,500
Oct 16, 20241,493.001,511.001,485.001,501.001,470.7287,900
Oct 15, 20241,505.001,511.001,495.001,501.001,470.72121,200
Oct 11, 20241,505.001,518.001,503.001,504.001,473.6562,400
Oct 10, 20241,520.001,520.001,508.001,517.001,486.3930,000
Oct 9, 20241,513.001,522.001,506.001,515.001,484.4329,600
Oct 8, 20241,521.001,525.001,510.001,513.001,482.4756,500
Oct 7, 20241,541.001,541.001,527.001,531.001,500.1152,900
Oct 4, 20241,523.001,536.001,522.001,530.001,499.1348,500
Oct 3, 20241,528.001,535.001,518.001,527.001,496.1973,400
Oct 2, 20241,506.001,518.001,500.001,513.001,482.4785,400
Oct 1, 20241,514.001,514.001,499.001,506.001,475.61117,500
Sep 30, 20241,506.001,522.001,504.001,520.001,489.3384,400
Sep 27, 2024 20.00 Dividend
Sep 27, 20241,540.001,547.001,530.001,532.001,501.0974,300
Sep 26, 20241,542.001,564.001,538.001,562.001,510.89165,300
Sep 25, 20241,525.001,535.001,514.001,529.001,478.97148,300
Sep 24, 20241,519.001,528.001,508.001,522.001,472.2065,500
Sep 20, 20241,513.001,522.001,497.001,505.001,455.75156,300
Sep 19, 20241,513.001,519.001,504.001,506.001,456.7256,400
Sep 18, 20241,516.001,518.001,498.001,511.001,461.5678,900
Sep 17, 20241,532.001,532.001,497.001,506.001,456.7287,700
Sep 13, 20241,517.001,519.001,506.001,515.001,465.43108,700
Sep 12, 20241,528.001,541.001,512.001,520.001,470.2687,800
Sep 11, 20241,540.001,540.001,509.001,513.001,463.4988,900
Sep 10, 20241,541.001,558.001,534.001,534.001,483.8077,800
Sep 9, 20241,550.001,555.001,532.001,553.001,502.1890,000
Sep 6, 20241,581.001,581.001,556.001,560.001,508.9588,900
Sep 5, 20241,588.001,597.001,567.001,581.001,529.2790,200
Sep 4, 20241,601.001,616.001,584.001,587.001,535.07117,000
Sep 3, 20241,614.001,626.001,614.001,621.001,567.9631,300
Sep 2, 20241,625.001,630.001,606.001,614.001,561.1978,000
Aug 30, 20241,615.001,628.001,615.001,624.001,570.8653,300
Aug 29, 20241,623.001,630.001,613.001,615.001,562.1535,700
Aug 28, 20241,621.001,634.001,619.001,634.001,580.5325,900
Aug 27, 20241,632.001,637.001,622.001,633.001,579.5633,000
Aug 26, 20241,618.001,623.001,610.001,618.001,565.0648,500
Aug 23, 20241,628.001,638.001,625.001,632.001,578.6052,500
Aug 22, 20241,635.001,636.001,617.001,621.001,567.9644,500
Aug 21, 20241,621.001,637.001,620.001,635.001,581.5043,600
Aug 20, 20241,615.001,638.001,615.001,631.001,577.6351,600
Aug 19, 20241,620.001,628.001,608.001,613.001,560.2248,100
Aug 16, 20241,625.001,632.001,608.001,630.001,576.6657,500
Aug 15, 20241,618.001,618.001,601.001,605.001,552.4846,700
Aug 14, 20241,606.001,612.001,594.001,610.001,557.3267,200
Aug 13, 20241,597.001,612.001,597.001,606.001,553.4553,300
Aug 9, 20241,611.001,617.001,571.001,597.001,544.7494,000
Aug 8, 20241,551.001,606.001,551.001,574.001,522.5082,300
Aug 7, 20241,551.001,611.001,543.001,573.001,521.53155,600
Aug 6, 20241,552.001,593.001,530.001,562.001,510.89160,000
Aug 5, 20241,634.001,634.001,499.001,499.001,449.95211,300
Aug 2, 20241,686.001,686.001,648.001,656.001,601.81163,400
Aug 1, 20241,703.001,751.001,678.001,686.001,630.83186,900
Jul 31, 20241,694.001,726.001,694.001,721.001,664.6991,800
Jul 30, 20241,714.001,718.001,703.001,708.001,652.1184,900
Jul 29, 20241,711.001,719.001,706.001,717.001,660.8276,200
Jul 26, 20241,701.001,710.001,696.001,701.001,645.3480,000
Jul 25, 20241,707.001,715.001,699.001,707.001,651.14151,800
Jul 24, 20241,714.001,721.001,705.001,711.001,655.0192,100
Jul 23, 20241,705.001,721.001,705.001,721.001,664.6974,500
Jul 22, 20241,726.001,731.001,705.001,705.001,649.2198,000
Jul 19, 20241,721.001,729.001,709.001,729.001,672.4283,300
Jul 18, 20241,710.001,734.001,710.001,729.001,672.4284,700
Jul 17, 20241,715.001,719.001,705.001,719.001,662.7561,900
Jul 16, 20241,716.001,723.001,705.001,705.001,649.2186,300
Jul 12, 20241,707.001,728.001,707.001,728.001,671.46103,900
Jul 11, 20241,704.001,718.001,704.001,714.001,657.9199,500
Jul 10, 20241,700.001,702.001,688.001,700.001,644.3779,500
Jul 9, 20241,688.001,706.001,685.001,700.001,644.37113,500
Jul 8, 20241,699.001,702.001,677.001,683.001,627.93157,200
Jul 5, 20241,695.001,698.001,678.001,683.001,627.9390,900
Jul 4, 20241,695.001,700.001,694.001,700.001,644.3762,900
Jul 3, 20241,691.001,699.001,688.001,691.001,635.6769,300
Jul 2, 20241,698.001,704.001,691.001,694.001,638.5777,900
Jul 1, 20241,706.001,706.001,692.001,697.001,641.4792,500
Jun 28, 20241,704.001,706.001,692.001,702.001,646.3170,800
Jun 27, 20241,710.001,710.001,695.001,702.001,646.3175,500
Jun 26, 20241,705.001,717.001,697.001,714.001,657.9193,600
Jun 25, 20241,722.001,722.001,703.001,706.001,650.18204,700
Jun 24, 20241,715.001,720.001,704.001,717.001,660.8291,300
Jun 21, 20241,703.001,718.001,693.001,697.001,641.47208,800
Jun 20, 20241,693.001,713.001,693.001,709.001,653.0891,300
Jun 19, 20241,697.001,701.001,686.001,700.001,644.3771,300
Jun 18, 20241,676.001,694.001,676.001,691.001,635.6761,100
Jun 17, 20241,685.001,695.001,674.001,695.001,639.5472,500
Jun 14, 20241,690.001,698.001,680.001,683.001,627.9389,200
Jun 13, 20241,685.001,687.001,675.001,681.001,625.9947,700
Jun 12, 20241,699.001,705.001,688.001,692.001,636.6367,400
Jun 11, 20241,687.001,699.001,683.001,694.001,638.5764,900
Jun 10, 20241,669.001,693.001,664.001,690.001,634.7087,800
Jun 7, 20241,655.001,662.001,646.001,657.001,602.78109,000
Jun 6, 20241,674.001,677.001,648.001,654.001,599.88187,700
Jun 5, 20241,686.001,688.001,664.001,674.001,619.22205,000
Jun 4, 20241,703.001,703.001,687.001,689.001,633.73156,700
Jun 3, 20241,716.001,731.001,713.001,715.001,658.8851,900
May 31, 20241,720.001,729.001,712.001,715.001,658.88306,100
May 30, 20241,695.001,716.001,691.001,716.001,659.8557,900
May 29, 20241,705.001,717.001,699.001,703.001,647.2738,500
May 28, 20241,710.001,712.001,700.001,705.001,649.2133,100
May 27, 20241,702.001,708.001,695.001,707.001,651.1461,300
May 24, 20241,690.001,705.001,690.001,702.001,646.31103,600
May 23, 20241,697.001,709.001,687.001,688.001,632.7678,800
May 22, 20241,708.001,715.001,697.001,697.001,641.47107,500
May 21, 20241,726.001,735.001,713.001,714.001,657.9170,400
May 20, 20241,712.001,716.001,705.001,715.001,658.8884,400
May 17, 20241,710.001,716.001,703.001,712.001,655.98107,100
May 16, 20241,725.001,725.001,705.001,710.001,654.0486,100
May 15, 20241,735.001,765.001,724.001,728.001,671.46127,300
May 14, 20241,750.001,754.001,720.001,720.001,663.72131,400
May 13, 20241,795.001,795.001,733.001,753.001,695.64138,600
May 10, 20241,831.001,832.001,820.001,829.001,769.1534,500
May 9, 20241,819.001,834.001,809.001,822.001,762.3831,800
May 8, 20241,837.001,837.001,800.001,800.001,741.1034,200
May 7, 20241,839.001,840.001,829.001,835.001,774.9530,500
May 2, 20241,836.001,842.001,829.001,839.001,778.8222,400
May 1, 20241,826.001,843.001,821.001,838.001,777.8628,900
Apr 30, 20241,828.001,839.001,816.001,839.001,778.8252,600
Apr 26, 20241,810.001,828.001,801.001,828.001,768.1884,900
Apr 25, 20241,825.001,825.001,805.001,810.001,750.7755,500
Apr 24, 20241,812.001,825.001,801.001,807.001,747.8773,700
Apr 23, 20241,808.001,813.001,797.001,812.001,752.7154,600
Apr 22, 20241,791.001,810.001,791.001,805.001,745.9456,900
Apr 19, 20241,793.001,795.001,764.001,777.001,718.8571,900
Apr 18, 20241,790.001,801.001,785.001,794.001,735.3037,900
Apr 17, 20241,795.001,798.001,778.001,787.001,728.5348,800
Apr 16, 20241,812.001,817.001,795.001,803.001,744.0045,700
Apr 15, 20241,812.001,830.001,807.001,828.001,768.1850,500
Apr 12, 20241,830.001,831.001,818.001,826.001,766.2533,300
Apr 11, 20241,820.001,828.001,811.001,822.001,762.3839,700
Apr 10, 20241,820.001,833.001,820.001,833.001,773.0241,800