Kyowa Corporation (6570.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 09:17AM JST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 884.00 | 884.00 | 883.00 | 883.00 | 883.00 | 400 |
| Jun 26, 2024 | 890.00 | 890.00 | 887.00 | 887.00 | 887.00 | 900 |
| Jun 25, 2024 | 897.00 | 897.00 | 893.00 | 893.00 | 893.00 | 1,100 |
| Jun 24, 2024 | 906.00 | 906.00 | 897.00 | 897.00 | 897.00 | 500 |
| Jun 21, 2024 | 906.00 | 906.00 | 891.00 | 906.00 | 906.00 | 600 |
| Jun 20, 2024 | 909.00 | 909.00 | 905.00 | 906.00 | 906.00 | 2,200 |
| Jun 19, 2024 | 900.00 | 909.00 | 899.00 | 909.00 | 909.00 | 2,000 |
| Jun 18, 2024 | 888.00 | 898.00 | 888.00 | 894.00 | 894.00 | 500 |
| Jun 17, 2024 | 885.00 | 891.00 | 883.00 | 885.00 | 885.00 | 600 |
| Jun 14, 2024 | 882.00 | 900.00 | 882.00 | 891.00 | 891.00 | 1,600 |
| Jun 13, 2024 | 892.00 | 892.00 | 882.00 | 882.00 | 882.00 | 900 |
| Jun 12, 2024 | 894.00 | 894.00 | 888.00 | 888.00 | 888.00 | 1,000 |
| Jun 11, 2024 | 882.00 | 894.00 | 882.00 | 893.00 | 893.00 | 1,700 |
| Jun 10, 2024 | 878.00 | 880.00 | 878.00 | 880.00 | 880.00 | 600 |
| Jun 07, 2024 | 891.00 | 893.00 | 878.00 | 878.00 | 878.00 | 5,000 |
| Jun 06, 2024 | 899.00 | 899.00 | 893.00 | 893.00 | 893.00 | 300 |
| Jun 05, 2024 | 897.00 | 898.00 | 891.00 | 891.00 | 891.00 | 1,700 |
| Jun 04, 2024 | 889.00 | 897.00 | 889.00 | 897.00 | 897.00 | 1,100 |
| Jun 03, 2024 | 882.00 | 890.00 | 882.00 | 883.00 | 883.00 | 1,100 |
| May 31, 2024 | 879.00 | 883.00 | 879.00 | 882.00 | 882.00 | 1,600 |
| May 30, 2024 | 889.00 | 891.00 | 881.00 | 885.00 | 885.00 | 2,700 |
| May 29, 2024 | 903.00 | 913.00 | 895.00 | 898.00 | 898.00 | 8,700 |
| May 28, 2024 | 888.00 | 902.00 | 886.00 | 900.00 | 900.00 | 7,100 |
| May 27, 2024 | 884.00 | 888.00 | 878.00 | 885.00 | 885.00 | 800 |
| May 24, 2024 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | - |
| May 23, 2024 | 874.00 | 892.00 | 871.00 | 879.00 | 879.00 | 4,000 |
| May 22, 2024 | 883.00 | 883.00 | 873.00 | 878.00 | 878.00 | 1,000 |
| May 21, 2024 | 885.00 | 892.00 | 883.00 | 887.00 | 887.00 | 3,400 |
| May 20, 2024 | 897.00 | 898.00 | 886.00 | 886.00 | 886.00 | 4,400 |
| May 17, 2024 | 865.00 | 886.00 | 860.00 | 886.00 | 886.00 | 4,100 |
| May 16, 2024 | 855.00 | 858.00 | 852.00 | 852.00 | 852.00 | 700 |
| May 15, 2024 | 871.00 | 871.00 | 851.00 | 852.00 | 852.00 | 3,200 |
| May 14, 2024 | 864.00 | 895.00 | 855.00 | 871.00 | 871.00 | 8,700 |
| May 13, 2024 | 852.00 | 865.00 | 850.00 | 862.00 | 862.00 | 2,100 |
| May 10, 2024 | 854.00 | 854.00 | 853.00 | 853.00 | 853.00 | 1,200 |
| May 09, 2024 | 855.00 | 855.00 | 851.00 | 854.00 | 854.00 | 2,000 |
| May 08, 2024 | 856.00 | 856.00 | 849.00 | 856.00 | 856.00 | 3,300 |
| May 07, 2024 | 860.00 | 860.00 | 856.00 | 856.00 | 856.00 | 500 |
| May 02, 2024 | 860.00 | 861.00 | 855.00 | 856.00 | 856.00 | 1,200 |
| May 01, 2024 | 866.00 | 866.00 | 864.00 | 865.00 | 865.00 | 400 |
| Apr 30, 2024 | 858.00 | 868.00 | 858.00 | 868.00 | 868.00 | 200 |
| Apr 26, 2024 | 861.00 | 867.00 | 856.00 | 867.00 | 867.00 | 2,200 |
| Apr 25, 2024 | 860.00 | 860.00 | 856.00 | 856.00 | 856.00 | 1,600 |
| Apr 24, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 1,000 |
| Apr 23, 2024 | 861.00 | 861.00 | 855.00 | 855.00 | 855.00 | 2,300 |
| Apr 22, 2024 | 864.00 | 870.00 | 860.00 | 860.00 | 860.00 | 3,300 |
| Apr 19, 2024 | 873.00 | 873.00 | 849.00 | 864.00 | 864.00 | 5,700 |
| Apr 18, 2024 | 864.00 | 870.00 | 864.00 | 869.00 | 869.00 | 800 |
| Apr 17, 2024 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | 2,400 |
| Apr 16, 2024 | 870.00 | 871.00 | 870.00 | 870.00 | 870.00 | 1,200 |
| Apr 15, 2024 | 874.00 | 874.00 | 870.00 | 870.00 | 870.00 | 200 |
| Apr 12, 2024 | 866.00 | 888.00 | 856.00 | 874.00 | 874.00 | 5,900 |
| Apr 11, 2024 | 866.00 | 868.00 | 860.00 | 866.00 | 866.00 | 3,700 |
| Apr 10, 2024 | 870.00 | 892.00 | 866.00 | 866.00 | 866.00 | 2,500 |
| Apr 09, 2024 | 862.00 | 891.00 | 862.00 | 869.00 | 869.00 | 4,600 |
| Apr 08, 2024 | 890.00 | 890.00 | 855.00 | 862.00 | 862.00 | 3,300 |
| Apr 05, 2024 | 892.00 | 894.00 | 892.00 | 894.00 | 894.00 | 1,000 |
| Apr 04, 2024 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 300 |
| Apr 03, 2024 | 895.00 | 897.00 | 892.00 | 892.00 | 892.00 | 900 |
| Apr 02, 2024 | 904.00 | 904.00 | 893.00 | 895.00 | 895.00 | 700 |
| Apr 01, 2024 | 892.00 | 915.00 | 891.00 | 891.00 | 891.00 | 5,100 |
| Mar 29, 2024 | 894.00 | 894.00 | 890.00 | 891.00 | 891.00 | 2,100 |
| Mar 28, 2024 | 874.00 | 904.00 | 874.00 | 890.00 | 890.00 | 10,500 |
| Mar 28, 2024 | 10 Dividend | |||||
| Mar 27, 2024 | 925.00 | 927.00 | 910.00 | 914.00 | 904.00 | 30,800 |
| Mar 26, 2024 | 911.00 | 923.00 | 910.00 | 916.00 | 905.98 | 9,800 |
| Mar 25, 2024 | 901.00 | 910.00 | 901.00 | 910.00 | 900.04 | 5,000 |
| Mar 22, 2024 | 900.00 | 908.00 | 900.00 | 900.00 | 890.15 | 3,100 |
| Mar 21, 2024 | 905.00 | 905.00 | 900.00 | 900.00 | 890.15 | 5,100 |
| Mar 19, 2024 | 898.00 | 906.00 | 891.00 | 904.00 | 894.11 | 15,300 |
| Mar 18, 2024 | 865.00 | 885.00 | 865.00 | 865.00 | 855.54 | 7,700 |
| Mar 15, 2024 | 858.00 | 864.00 | 855.00 | 860.00 | 850.59 | 2,600 |
| Mar 14, 2024 | 855.00 | 858.00 | 845.00 | 855.00 | 845.65 | 2,100 |
| Mar 13, 2024 | 850.00 | 856.00 | 848.00 | 856.00 | 846.63 | 2,000 |
| Mar 12, 2024 | 856.00 | 859.00 | 848.00 | 850.00 | 840.70 | 3,600 |
| Mar 11, 2024 | 860.00 | 869.00 | 848.00 | 858.00 | 848.61 | 5,800 |
| Mar 08, 2024 | 860.00 | 870.00 | 860.00 | 860.00 | 850.59 | 2,300 |
| Mar 07, 2024 | 870.00 | 873.00 | 862.00 | 862.00 | 852.57 | 4,600 |
| Mar 06, 2024 | 872.00 | 878.00 | 870.00 | 871.00 | 861.47 | 4,000 |
| Mar 05, 2024 | 880.00 | 886.00 | 871.00 | 885.00 | 875.32 | 6,000 |
| Mar 04, 2024 | 871.00 | 885.00 | 871.00 | 880.00 | 870.37 | 5,500 |
| Mar 01, 2024 | 861.00 | 871.00 | 861.00 | 871.00 | 861.47 | 3,300 |
| Feb 29, 2024 | 855.00 | 863.00 | 854.00 | 861.00 | 851.58 | 4,400 |
| Feb 28, 2024 | 851.00 | 858.00 | 851.00 | 855.00 | 845.65 | 2,600 |
| Feb 27, 2024 | 851.00 | 855.00 | 851.00 | 853.00 | 843.67 | 700 |
| Feb 26, 2024 | 855.00 | 855.00 | 851.00 | 851.00 | 841.69 | 2,000 |
| Feb 22, 2024 | 859.00 | 863.00 | 854.00 | 855.00 | 845.65 | 1,900 |
| Feb 21, 2024 | 870.00 | 870.00 | 854.00 | 863.00 | 853.56 | 1,900 |
| Feb 20, 2024 | 865.00 | 869.00 | 863.00 | 863.00 | 853.56 | 2,900 |
| Feb 19, 2024 | 844.00 | 857.00 | 844.00 | 857.00 | 847.62 | 2,700 |
| Feb 16, 2024 | 841.00 | 861.00 | 835.00 | 844.00 | 834.77 | 2,400 |
| Feb 15, 2024 | 857.00 | 860.00 | 838.00 | 840.00 | 830.81 | 8,200 |
| Feb 14, 2024 | 900.00 | 915.00 | 837.00 | 872.00 | 862.46 | 42,000 |
| Feb 13, 2024 | 906.00 | 914.00 | 857.00 | 914.00 | 904.00 | 14,600 |
| Feb 09, 2024 | 908.00 | 919.00 | 903.00 | 915.00 | 904.99 | 6,800 |
| Feb 08, 2024 | 858.00 | 938.00 | 858.00 | 903.00 | 893.12 | 18,700 |
| Feb 07, 2024 | 858.00 | 858.00 | 850.00 | 858.00 | 848.61 | 2,300 |
| Feb 06, 2024 | 847.00 | 853.00 | 844.00 | 853.00 | 843.67 | 4,800 |
| Feb 05, 2024 | 850.00 | 852.00 | 848.00 | 848.00 | 838.72 | 1,500 |
| Feb 02, 2024 | 835.00 | 845.00 | 835.00 | 845.00 | 835.75 | 3,100 |
| *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.