Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

KyOwa CORP (6570) Historical Prices

JP:6570 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,150.004,355.004,140.004,190.004,190.00+0.96%33,1000.48
Oct 29, 20264,220.004,230.004,125.004,150.004,150.00-0.84%16,7000.24
Oct 28, 20264,060.004,280.004,050.004,185.004,185.00+3.46%29,6000.43
Oct 27, 20264,000.004,125.003,925.004,045.004,045.00+1.63%25,8000.38
Oct 26, 20264,120.004,210.003,945.003,980.003,980.00-5.01%32,5000.48
Oct 23, 20264,035.004,220.003,960.004,190.004,190.00+2.07%29,2000.43
Oct 22, 20264,315.004,420.004,065.004,105.004,105.00-4.87%50,8000.76
Oct 21, 20264,365.004,475.004,240.004,315.004,315.00-1.37%21,0000.31
Oct 20, 20264,505.004,555.004,300.004,375.004,375.00-3.95%45,3000.69
Oct 19, 20264,580.004,580.004,465.004,555.004,555.00-2.04%19,9000.30
Oct 16, 20264,460.004,680.004,450.004,650.004,650.00+9.41%60,5000.93
Oct 15, 20264,350.004,380.004,190.004,250.004,250.00-0.70%44,0000.68
Oct 14, 20264,385.004,460.004,110.004,280.004,280.00+0.82%54,3000.85
Oct 13, 20264,510.004,635.004,175.004,245.004,245.00-7.31%70,9001.13
Oct 12, 20264,580.004,580.004,400.004,580.004,580.00+0.00%00.00
Oct 09, 20264,455.004,580.004,400.004,580.004,580.00+1.33%22,0000.35
Oct 08, 20264,480.004,545.004,380.004,520.004,520.00-0.66%52,5000.85
Oct 07, 20264,695.004,825.004,540.004,550.004,550.00-2.57%89,5001.49
Oct 06, 20264,410.004,735.004,230.004,670.004,670.00+11.19%163,5002.84
Oct 05, 20264,395.004,440.003,955.004,200.004,200.00-4.44%126,1002.27
Oct 02, 20264,045.004,495.004,020.004,395.004,395.00+7.59%127,0002.37
Oct 01, 20264,000.004,100.003,930.004,085.004,085.00+2.13%46,6000.88
Sep 30, 20263,885.004,100.003,820.004,000.004,000.00+2.96%91,6001.77
Sep 29, 20263,750.003,890.003,745.003,885.003,885.00+3.74%50,4000.99
Sep 28, 20263,810.003,850.003,720.003,765.003,745.00-1.57%51,1001.02
Sep 25, 20263,735.003,905.003,715.003,825.003,804.68+0.53%48,2000.97
Sep 24, 20263,505.003,895.003,505.003,805.003,784.79+8.71%90,6001.88
Sep 23, 20263,500.003,595.003,450.003,500.003,481.41+0.00%00.00
Sep 22, 20263,500.003,595.003,450.003,500.003,481.41+0.00%00.00
Sep 21, 20263,500.003,595.003,450.003,500.003,481.41+0.00%00.00
Sep 18, 20263,450.003,595.003,450.003,500.003,481.41+2.49%26,2000.54
Sep 17, 20263,385.003,530.003,385.003,415.003,396.86+0.89%19,6000.40
Sep 16, 20263,425.003,480.003,325.003,385.003,367.02-1.17%51,7001.06
Sep 15, 20263,430.003,660.003,320.003,425.003,406.81-1.58%37,9000.79
Sep 14, 20263,260.003,525.003,260.003,480.003,461.51+6.75%80,5001.71
Sep 11, 20263,580.003,590.003,245.003,260.003,242.68-9.07%69,5001.51
Sep 10, 20263,410.003,660.003,305.003,585.003,565.96+4.22%57,0001.26
Sep 09, 20263,535.003,725.003,440.003,440.003,421.73-3.10%78,4001.78
Sep 08, 20263,970.004,050.003,515.003,550.003,531.14-11.14%142,6003.42
Sep 07, 20264,215.004,215.003,910.003,995.003,973.78-6.11%120,3003.02
Sep 04, 20264,170.004,395.004,120.004,255.004,232.40+0.71%60,6001.55
Sep 03, 20264,145.004,245.004,005.004,225.004,202.56+4.97%58,6001.54
Sep 02, 20264,210.004,210.003,900.004,025.004,003.62-5.96%146,2004.08
Sep 01, 20263,730.004,290.003,730.004,280.004,257.26+12.63%245,9007.69
Aug 31, 20263,745.003,850.003,660.003,800.003,779.81+3.40%41,9001.34
Aug 28, 20263,680.003,910.003,605.003,675.003,655.48-1.08%58,8001.93
Aug 27, 20263,670.003,955.003,610.003,715.003,695.27-1.46%95,6003.30
Aug 26, 20264,160.004,275.003,725.003,770.003,749.97-10.87%161,9006.11
Aug 25, 20264,200.004,465.004,065.004,230.004,207.53+0.24%159,2006.61
Aug 24, 20263,850.004,280.003,775.004,220.004,197.58+8.76%154,6007.13