Kidswell Bio Corporation (4584.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 93,000 |
| May 09, 2024 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | 138,100 |
| May 08, 2024 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 293,600 |
| May 07, 2024 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 233,300 |
| May 02, 2024 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 361,400 |
| May 01, 2024 | 138.00 | 143.00 | 135.00 | 136.00 | 136.00 | 948,200 |
| Apr 30, 2024 | 139.00 | 167.00 | 138.00 | 138.00 | 138.00 | 6,178,300 |
| Apr 26, 2024 | 135.00 | 137.00 | 127.00 | 136.00 | 136.00 | 705,800 |
| Apr 25, 2024 | 140.00 | 141.00 | 133.00 | 135.00 | 135.00 | 523,900 |
| Apr 24, 2024 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 142,200 |
| Apr 23, 2024 | 143.00 | 143.00 | 138.00 | 142.00 | 142.00 | 121,900 |
| Apr 22, 2024 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 159,400 |
| Apr 19, 2024 | 152.00 | 152.00 | 140.00 | 141.00 | 141.00 | 750,400 |
| Apr 18, 2024 | 151.00 | 154.00 | 148.00 | 153.00 | 153.00 | 226,700 |
| Apr 17, 2024 | 153.00 | 153.00 | 146.00 | 149.00 | 149.00 | 361,800 |
| Apr 16, 2024 | 155.00 | 156.00 | 149.00 | 152.00 | 152.00 | 495,900 |
| Apr 15, 2024 | 160.00 | 164.00 | 152.00 | 156.00 | 156.00 | 1,171,900 |
| Apr 12, 2024 | 147.00 | 167.00 | 146.00 | 163.00 | 163.00 | 3,930,700 |
| Apr 11, 2024 | 139.00 | 150.00 | 138.00 | 148.00 | 148.00 | 1,075,500 |
| Apr 10, 2024 | 144.00 | 145.00 | 139.00 | 140.00 | 140.00 | 256,500 |
| Apr 09, 2024 | 140.00 | 144.00 | 139.00 | 144.00 | 144.00 | 132,900 |
| Apr 08, 2024 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 105,600 |
| Apr 05, 2024 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 91,500 |
| Apr 04, 2024 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 153,700 |
| Apr 03, 2024 | 137.00 | 143.00 | 137.00 | 140.00 | 140.00 | 220,100 |
| Apr 02, 2024 | 143.00 | 145.00 | 138.00 | 138.00 | 138.00 | 333,900 |
| Apr 01, 2024 | 150.00 | 150.00 | 142.00 | 143.00 | 143.00 | 286,800 |
| Mar 29, 2024 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 155,400 |
| Mar 28, 2024 | 146.00 | 151.00 | 143.00 | 147.00 | 147.00 | 195,100 |
| Mar 27, 2024 | 152.00 | 153.00 | 145.00 | 147.00 | 147.00 | 397,300 |
| Mar 26, 2024 | 155.00 | 159.00 | 150.00 | 152.00 | 152.00 | 513,600 |
| Mar 25, 2024 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | 185,700 |
| Mar 22, 2024 | 151.00 | 156.00 | 150.00 | 152.00 | 152.00 | 171,100 |
| Mar 21, 2024 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | 216,900 |
| Mar 19, 2024 | 150.00 | 158.00 | 148.00 | 153.00 | 153.00 | 577,000 |
| Mar 18, 2024 | 146.00 | 151.00 | 146.00 | 149.00 | 149.00 | 339,800 |
| Mar 15, 2024 | 139.00 | 147.00 | 138.00 | 145.00 | 145.00 | 481,300 |
| Mar 14, 2024 | 142.00 | 143.00 | 136.00 | 140.00 | 140.00 | 347,600 |
| Mar 13, 2024 | 138.00 | 143.00 | 137.00 | 142.00 | 142.00 | 559,500 |
| Mar 12, 2024 | 161.00 | 164.00 | 137.00 | 137.00 | 137.00 | 2,895,100 |
| Mar 11, 2024 | 140.00 | 143.00 | 137.00 | 138.00 | 138.00 | 209,000 |
| Mar 08, 2024 | 143.00 | 153.00 | 140.00 | 141.00 | 141.00 | 723,700 |
| Mar 07, 2024 | 144.00 | 145.00 | 140.00 | 144.00 | 144.00 | 201,900 |
| Mar 06, 2024 | 137.00 | 143.00 | 137.00 | 142.00 | 142.00 | 190,900 |
| Mar 05, 2024 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 83,200 |
| Mar 04, 2024 | 140.00 | 144.00 | 138.00 | 141.00 | 141.00 | 192,900 |
| Mar 01, 2024 | 138.00 | 142.00 | 137.00 | 140.00 | 140.00 | 205,800 |
| Feb 29, 2024 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 226,300 |
| Feb 28, 2024 | 139.00 | 143.00 | 138.00 | 139.00 | 139.00 | 178,200 |
| Feb 27, 2024 | 132.00 | 140.00 | 131.00 | 140.00 | 140.00 | 460,500 |
| Feb 26, 2024 | 129.00 | 132.00 | 128.00 | 131.00 | 131.00 | 163,800 |
| Feb 22, 2024 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 140,100 |
| Feb 21, 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 71,000 |
| Feb 20, 2024 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 164,700 |
| Feb 19, 2024 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 160,100 |
| Feb 16, 2024 | 121.00 | 128.00 | 121.00 | 127.00 | 127.00 | 342,100 |
| Feb 15, 2024 | 127.00 | 127.00 | 119.00 | 121.00 | 121.00 | 607,900 |
| Feb 14, 2024 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 332,600 |
| Feb 13, 2024 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 244,000 |
| Feb 09, 2024 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 346,900 |
| Feb 08, 2024 | 136.00 | 136.00 | 129.00 | 130.00 | 130.00 | 474,800 |
| Feb 07, 2024 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | 230,700 |
| Feb 06, 2024 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 76,500 |
| Feb 05, 2024 | 132.00 | 135.00 | 131.00 | 134.00 | 134.00 | 148,300 |
| Feb 02, 2024 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 163,000 |
| Feb 01, 2024 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 220,500 |
| Jan 31, 2024 | 139.00 | 139.00 | 133.00 | 135.00 | 135.00 | 297,000 |
| Jan 30, 2024 | 134.00 | 145.00 | 133.00 | 138.00 | 138.00 | 889,500 |
| Jan 29, 2024 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | 176,800 |
| Jan 26, 2024 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | 180,300 |
| Jan 25, 2024 | 135.00 | 139.00 | 133.00 | 135.00 | 135.00 | 296,200 |
| Jan 24, 2024 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 364,300 |
| Jan 23, 2024 | 132.00 | 136.00 | 131.00 | 132.00 | 132.00 | 267,300 |
| Jan 22, 2024 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | 191,100 |
| Jan 19, 2024 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 130,800 |
| Jan 18, 2024 | 130.00 | 131.00 | 126.00 | 129.00 | 129.00 | 207,800 |
| Jan 17, 2024 | 133.00 | 134.00 | 129.00 | 129.00 | 129.00 | 340,800 |
| Jan 16, 2024 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | 157,000 |
| Jan 15, 2024 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | 29,500 |
| Jan 12, 2024 | 135.00 | 135.00 | 131.00 | 135.00 | 135.00 | 178,400 |
| Jan 11, 2024 | 137.00 | 137.00 | 132.00 | 134.00 | 134.00 | 337,900 |
| Jan 10, 2024 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | 238,300 |
| Jan 09, 2024 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 227,300 |
| Jan 05, 2024 | 140.00 | 142.00 | 137.00 | 139.00 | 139.00 | 322,300 |
| Jan 04, 2024 | 134.00 | 141.00 | 130.00 | 141.00 | 141.00 | 500,300 |
| Dec 29, 2023 | 131.00 | 135.00 | 127.00 | 134.00 | 134.00 | 428,200 |
| Dec 28, 2023 | 132.00 | 135.00 | 129.00 | 132.00 | 132.00 | 269,900 |
| Dec 27, 2023 | 123.00 | 131.00 | 123.00 | 131.00 | 131.00 | 461,800 |
| Dec 26, 2023 | 122.00 | 126.00 | 122.00 | 123.00 | 123.00 | 366,200 |
| Dec 25, 2023 | 126.00 | 127.00 | 122.00 | 122.00 | 122.00 | 521,400 |
| Dec 22, 2023 | 128.00 | 131.00 | 126.00 | 126.00 | 126.00 | 268,900 |
| Dec 21, 2023 | 127.00 | 132.00 | 126.00 | 128.00 | 128.00 | 297,700 |
| Dec 20, 2023 | 126.00 | 132.00 | 126.00 | 128.00 | 128.00 | 248,900 |
| Dec 19, 2023 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 143,400 |
| Dec 18, 2023 | 130.00 | 130.00 | 124.00 | 126.00 | 126.00 | 473,600 |
| Dec 15, 2023 | 126.00 | 131.00 | 126.00 | 131.00 | 131.00 | 303,100 |
| Dec 14, 2023 | 127.00 | 131.00 | 125.00 | 125.00 | 125.00 | 249,000 |
| Dec 13, 2023 | 127.00 | 127.00 | 122.00 | 127.00 | 127.00 | 309,700 |
| Dec 12, 2023 | 130.00 | 130.00 | 124.00 | 126.00 | 126.00 | 377,700 |
| Dec 11, 2023 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 255,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.