Want to see JP:4569 full AI Analyst Report?
KYORIN Pharmaceutical Co.,Ltd. (4569) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,095.00 | 1,109.00 | 1,095.00 | 1,105.00 | 1,105.00 | +1.28% | 144,000 | 0.68 |
| Oct 29, 2026 | 1,099.00 | 1,099.00 | 1,080.00 | 1,091.00 | 1,091.00 | -0.27% | 410,300 | 1.97 |
| Oct 28, 2026 | 1,117.00 | 1,117.00 | 1,094.00 | 1,094.00 | 1,094.00 | -1.53% | 154,800 | 0.74 |
| Oct 27, 2026 | 1,121.00 | 1,128.00 | 1,108.00 | 1,111.00 | 1,111.00 | -1.94% | 140,900 | 0.67 |
| Oct 26, 2026 | 1,125.00 | 1,140.00 | 1,116.00 | 1,133.00 | 1,133.00 | +0.71% | 85,400 | 0.40 |
| Oct 23, 2026 | 1,147.00 | 1,151.00 | 1,124.00 | 1,125.00 | 1,125.00 | -0.53% | 148,400 | 0.70 |
| Oct 22, 2026 | 1,117.00 | 1,131.00 | 1,115.00 | 1,131.00 | 1,131.00 | +1.07% | 89,600 | 0.42 |
| Oct 21, 2026 | 1,126.00 | 1,128.00 | 1,116.00 | 1,119.00 | 1,119.00 | +0.36% | 102,900 | 0.48 |
| Oct 20, 2026 | 1,100.00 | 1,116.00 | 1,099.00 | 1,115.00 | 1,115.00 | +0.81% | 102,500 | 0.48 |
| Oct 19, 2026 | 1,120.00 | 1,124.00 | 1,101.00 | 1,106.00 | 1,106.00 | -0.90% | 102,700 | 0.48 |
| Oct 16, 2026 | 1,108.00 | 1,118.00 | 1,096.00 | 1,116.00 | 1,116.00 | +1.55% | 182,600 | 0.86 |
| Oct 15, 2026 | 1,081.00 | 1,099.00 | 1,074.00 | 1,099.00 | 1,099.00 | +2.33% | 255,400 | 1.22 |
| Oct 14, 2026 | 1,070.00 | 1,075.00 | 1,062.00 | 1,074.00 | 1,074.00 | +0.28% | 136,500 | 0.65 |
| Oct 13, 2026 | 1,067.00 | 1,079.00 | 1,060.00 | 1,071.00 | 1,071.00 | +1.52% | 132,400 | 0.63 |
| Oct 12, 2026 | 1,055.00 | 1,068.00 | 1,051.00 | 1,055.00 | 1,055.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,064.00 | 1,068.00 | 1,051.00 | 1,055.00 | 1,055.00 | -0.47% | 115,800 | 0.55 |
| Oct 08, 2026 | 1,058.00 | 1,065.00 | 1,047.00 | 1,060.00 | 1,060.00 | +0.76% | 159,200 | 0.76 |
| Oct 07, 2026 | 1,055.00 | 1,057.00 | 1,046.00 | 1,052.00 | 1,052.00 | -0.47% | 203,600 | 0.97 |
| Oct 06, 2026 | 1,060.00 | 1,064.00 | 1,052.00 | 1,057.00 | 1,057.00 | +0.19% | 132,300 | 0.63 |
| Oct 05, 2026 | 1,060.00 | 1,061.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.94% | 204,800 | 0.98 |
| Oct 02, 2026 | 1,088.00 | 1,088.00 | 1,063.00 | 1,065.00 | 1,065.00 | -3.01% | 289,600 | 1.40 |
| Oct 01, 2026 | 1,100.00 | 1,104.00 | 1,089.00 | 1,098.00 | 1,098.00 | -0.63% | 164,300 | 0.79 |
| Sep 30, 2026 | 1,110.00 | 1,112.00 | 1,088.00 | 1,105.00 | 1,105.00 | -0.27% | 165,000 | 0.80 |
| Sep 29, 2026 | 1,124.00 | 1,125.00 | 1,100.00 | 1,108.00 | 1,108.00 | -1.42% | 202,100 | 0.98 |
| Sep 28, 2026 | 1,140.00 | 1,146.00 | 1,130.00 | 1,134.00 | 1,124.00 | -0.53% | 225,600 | 1.10 |
| Sep 25, 2026 | 1,128.00 | 1,149.00 | 1,127.00 | 1,140.00 | 1,129.95 | +1.15% | 237,300 | 1.15 |
| Sep 24, 2026 | 1,124.00 | 1,135.00 | 1,120.00 | 1,127.00 | 1,117.06 | -0.09% | 203,100 | 0.98 |
| Sep 23, 2026 | 1,128.00 | 1,149.00 | 1,128.00 | 1,128.00 | 1,118.05 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,128.00 | 1,149.00 | 1,128.00 | 1,128.00 | 1,118.05 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,128.00 | 1,149.00 | 1,128.00 | 1,128.00 | 1,118.05 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,146.00 | 1,149.00 | 1,128.00 | 1,128.00 | 1,118.05 | -1.57% | 204,100 | 0.93 |
| Sep 17, 2026 | 1,125.00 | 1,146.00 | 1,125.00 | 1,146.00 | 1,135.89 | +2.23% | 159,100 | 0.71 |
| Sep 16, 2026 | 1,125.00 | 1,128.00 | 1,116.00 | 1,121.00 | 1,111.11 | -0.27% | 130,600 | 0.58 |
| Sep 15, 2026 | 1,129.00 | 1,132.00 | 1,118.00 | 1,124.00 | 1,114.09 | +0.09% | 196,400 | 0.87 |
| Sep 14, 2026 | 1,091.00 | 1,124.00 | 1,091.00 | 1,123.00 | 1,113.10 | +2.93% | 171,000 | 0.76 |
| Sep 11, 2026 | 1,088.00 | 1,105.00 | 1,084.00 | 1,091.00 | 1,081.38 | -1.09% | 235,200 | 1.04 |
| Sep 10, 2026 | 1,093.00 | 1,105.00 | 1,090.00 | 1,103.00 | 1,093.27 | +0.27% | 128,500 | 0.57 |
| Sep 09, 2026 | 1,105.00 | 1,108.00 | 1,087.00 | 1,100.00 | 1,090.30 | -0.27% | 210,100 | 0.92 |
| Sep 08, 2026 | 1,103.00 | 1,111.00 | 1,095.00 | 1,103.00 | 1,093.27 | -0.45% | 179,400 | 0.79 |
| Sep 07, 2026 | 1,145.00 | 1,145.00 | 1,108.00 | 1,108.00 | 1,098.23 | -3.57% | 219,900 | 0.97 |
| Sep 04, 2026 | 1,160.00 | 1,167.00 | 1,145.00 | 1,149.00 | 1,138.87 | -1.54% | 214,600 | 0.95 |
| Sep 03, 2026 | 1,179.00 | 1,183.00 | 1,155.00 | 1,167.00 | 1,156.71 | -1.35% | 252,400 | 1.12 |
| Sep 02, 2026 | 1,185.00 | 1,191.00 | 1,180.00 | 1,183.00 | 1,172.57 | -0.08% | 219,800 | 0.97 |
| Sep 01, 2026 | 1,190.00 | 1,205.00 | 1,182.00 | 1,184.00 | 1,173.56 | +0.25% | 301,300 | 1.34 |
| Aug 31, 2026 | 1,167.00 | 1,181.00 | 1,160.00 | 1,181.00 | 1,170.59 | +0.34% | 1,494,900 | 7.22 |
| Aug 28, 2026 | 1,175.00 | 1,184.00 | 1,168.00 | 1,177.00 | 1,166.62 | +0.60% | 236,900 | 1.14 |
| Aug 27, 2026 | 1,175.00 | 1,183.00 | 1,165.00 | 1,170.00 | 1,159.68 | -0.76% | 176,600 | 0.84 |
| Aug 26, 2026 | 1,170.00 | 1,189.00 | 1,170.00 | 1,179.00 | 1,168.60 | +0.68% | 201,900 | 0.96 |
| Aug 25, 2026 | 1,164.00 | 1,175.00 | 1,156.00 | 1,171.00 | 1,160.67 | +1.39% | 273,100 | 1.30 |
| Aug 24, 2026 | 1,158.00 | 1,166.00 | 1,145.00 | 1,155.00 | 1,144.81 | -0.26% | 229,800 | 1.09 |