Want to see JP:4584 full AI Analyst Report?
Kidswell Bio Corporation (4584) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 131.00 | 141.00 | 131.00 | 137.00 | 137.00 | -6.16% | 420,300 | 1.60 |
| Nov 05, 2026 | 152.00 | 156.00 | 145.00 | 146.00 | 146.00 | -2.67% | 327,300 | 1.25 |
| Nov 04, 2026 | 150.00 | 151.00 | 142.00 | 150.00 | 150.00 | +0.67% | 588,500 | 2.32 |
| Nov 03, 2026 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | +0.00% | 148,400 | 0.58 |
| Oct 30, 2026 | 152.00 | 153.00 | 148.00 | 149.00 | 149.00 | -3.25% | 184,700 | 0.72 |
| Oct 29, 2026 | 154.00 | 154.00 | 150.00 | 154.00 | 154.00 | -0.65% | 214,100 | 0.83 |
| Oct 28, 2026 | 150.00 | 158.00 | 150.00 | 155.00 | 155.00 | +4.03% | 247,900 | 0.96 |
| Oct 27, 2026 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.32% | 116,500 | 0.45 |
| Oct 26, 2026 | 150.00 | 151.00 | 147.00 | 151.00 | 151.00 | +1.34% | 181,800 | 0.70 |
| Oct 23, 2026 | 150.00 | 150.00 | 146.00 | 149.00 | 149.00 | -1.97% | 316,600 | 1.23 |
| Oct 22, 2026 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.30% | 241,600 | 0.94 |
| Oct 21, 2026 | 150.00 | 155.00 | 150.00 | 154.00 | 154.00 | +3.36% | 227,200 | 0.88 |
| Oct 20, 2026 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | -3.25% | 264,500 | 1.03 |
| Oct 19, 2026 | 153.00 | 155.00 | 152.00 | 154.00 | 154.00 | -1.91% | 199,500 | 0.77 |
| Oct 16, 2026 | 156.00 | 159.00 | 156.00 | 157.00 | 157.00 | +0.00% | 239,600 | 0.93 |
| Oct 15, 2026 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | -2.48% | 334,400 | 1.32 |
| Oct 14, 2026 | 159.00 | 161.00 | 158.00 | 161.00 | 161.00 | +0.00% | 150,100 | 0.58 |
| Oct 13, 2026 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | +0.63% | 116,600 | 0.45 |
| Oct 12, 2026 | 160.00 | 162.00 | 156.00 | 160.00 | 160.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 158.00 | 162.00 | 156.00 | 160.00 | 160.00 | +0.63% | 312,900 | 1.18 |
| Oct 08, 2026 | 165.00 | 165.00 | 159.00 | 159.00 | 159.00 | -3.64% | 267,300 | 1.01 |
| Oct 07, 2026 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | -2.94% | 167,200 | 0.63 |
| Oct 06, 2026 | 166.00 | 171.00 | 165.00 | 170.00 | 170.00 | +2.41% | 276,000 | 1.03 |
| Oct 05, 2026 | 163.00 | 167.00 | 162.00 | 166.00 | 166.00 | +2.47% | 202,400 | 0.75 |
| Oct 02, 2026 | 168.00 | 171.00 | 162.00 | 162.00 | 162.00 | -2.99% | 242,300 | 0.90 |
| Oct 01, 2026 | 169.00 | 171.00 | 165.00 | 167.00 | 167.00 | -1.76% | 167,000 | 0.61 |
| Sep 30, 2026 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | +5.59% | 252,900 | 0.91 |
| Sep 29, 2026 | 166.00 | 166.00 | 161.00 | 161.00 | 161.00 | -3.01% | 265,300 | 0.95 |
| Sep 28, 2026 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | +0.00% | 159,800 | 0.57 |
| Sep 25, 2026 | 165.00 | 170.00 | 165.00 | 166.00 | 166.00 | -0.60% | 164,400 | 0.58 |
| Sep 24, 2026 | 163.00 | 170.00 | 163.00 | 167.00 | 167.00 | +2.45% | 245,400 | 0.87 |
| Sep 23, 2026 | 162.00 | 164.00 | 160.00 | 163.00 | 163.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 162.00 | 164.00 | 160.00 | 163.00 | 163.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 162.00 | 164.00 | 160.00 | 163.00 | 163.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 162.00 | 164.00 | 160.00 | 163.00 | 163.00 | +1.88% | 245,500 | 0.83 |
| Sep 17, 2026 | 160.00 | 165.00 | 160.00 | 160.00 | 160.00 | +0.00% | 237,400 | 0.80 |
| Sep 16, 2026 | 167.00 | 168.00 | 160.00 | 160.00 | 160.00 | -3.03% | 462,600 | 1.57 |
| Sep 15, 2026 | 165.00 | 168.00 | 165.00 | 165.00 | 165.00 | +0.00% | 91,300 | 0.30 |
| Sep 14, 2026 | 163.00 | 167.00 | 161.00 | 165.00 | 165.00 | +1.23% | 218,800 | 0.71 |
| Sep 11, 2026 | 162.00 | 165.00 | 162.00 | 163.00 | 163.00 | -1.81% | 231,700 | 0.75 |
| Sep 10, 2026 | 166.00 | 169.00 | 164.00 | 166.00 | 166.00 | -1.19% | 242,100 | 0.77 |
| Sep 09, 2026 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | +0.00% | 216,500 | 0.69 |
| Sep 08, 2026 | 162.00 | 169.00 | 161.00 | 168.00 | 168.00 | +2.44% | 305,000 | 0.96 |
| Sep 07, 2026 | 164.00 | 169.00 | 163.00 | 164.00 | 164.00 | +0.00% | 520,000 | 1.64 |
| Sep 04, 2026 | 161.00 | 165.00 | 161.00 | 164.00 | 164.00 | +1.86% | 309,600 | 0.97 |
| Sep 03, 2026 | 166.00 | 169.00 | 161.00 | 161.00 | 161.00 | -3.59% | 357,900 | 1.11 |
| Sep 02, 2026 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | -2.91% | 283,600 | 0.86 |
| Sep 01, 2026 | 173.00 | 174.00 | 170.00 | 172.00 | 172.00 | -1.71% | 245,900 | 0.74 |
| Aug 31, 2026 | 177.00 | 179.00 | 170.00 | 175.00 | 175.00 | -3.31% | 414,100 | 1.23 |
