Comparing Back to the side-by-side chart ↗
Kyowa Kirin Co.,Ltd. (4151.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2306.00 | 2358.00 | 2305.50 | 2342.00 | +1.74% | 2,546,900 |
| 2026-10-15 | 2281.00 | 2320.50 | 2263.50 | 2302.00 | +2.08% | 2,634,600 |
| 2026-10-14 | 2230.00 | 2260.50 | 2216.50 | 2255.00 | -0.11% | 2,076,600 |
| 2026-10-13 | 2235.00 | 2261.50 | 2229.00 | 2257.50 | +1.57% | 1,795,100 |
| 2026-10-09 | 2235.50 | 2237.00 | 2204.00 | 2222.50 | +0.61% | 1,497,400 |
| 2026-10-08 | 2240.00 | 2247.00 | 2201.00 | 2209.00 | +0.00% | 2,058,800 |
| 2026-10-07 | 2233.00 | 2248.00 | 2209.00 | 2209.00 | -0.41% | 1,896,400 |
| 2026-10-06 | 2236.00 | 2243.00 | 2200.00 | 2218.00 | +0.16% | 1,590,200 |
| 2026-10-05 | 2211.00 | 2232.00 | 2203.00 | 2214.50 | -0.70% | 1,717,500 |
| 2026-10-02 | 2248.50 | 2263.50 | 2224.50 | 2230.00 | -2.43% | 1,531,300 |
| 2026-10-01 | 2290.00 | 2303.00 | 2244.00 | 2285.50 | +0.24% | 2,176,500 |
| 2026-09-30 | 2252.50 | 2290.50 | 2250.00 | 2280.00 | +0.62% | 2,215,200 |
| 2026-09-29 | 2236.50 | 2266.00 | 2234.00 | 2266.00 | +0.89% | 1,716,100 |
| 2026-09-28 | 2235.00 | 2269.50 | 2234.00 | 2246.00 | -0.93% | 1,410,700 |
| 2026-09-25 | 2255.00 | 2286.50 | 2251.00 | 2267.00 | +0.24% | 1,440,400 |
| 2026-09-24 | 2291.50 | 2291.50 | 2244.00 | 2261.50 | +0.24% | 2,422,300 |
| 2026-09-18 | 2270.00 | 2278.00 | 2256.00 | 2256.00 | -0.29% | 1,924,900 |
| 2026-09-17 | 2241.00 | 2264.50 | 2230.50 | 2262.50 | +1.98% | 1,316,800 |
| 2026-09-16 | 2240.50 | 2245.50 | 2218.50 | 2218.50 | -1.00% | 1,301,100 |
| 2026-09-15 | 2244.00 | 2262.00 | 2232.00 | 2241.00 | +0.70% | 1,621,600 |
| 2026-09-14 | 2198.00 | 2230.50 | 2183.00 | 2225.50 | +1.55% | 1,283,000 |
| 2026-09-11 | 2160.00 | 2204.00 | 2156.50 | 2191.50 | -0.66% | 1,822,800 |
| 2026-09-10 | 2224.00 | 2228.50 | 2186.00 | 2206.00 | -0.81% | 2,262,200 |
| 2026-09-09 | 2278.50 | 2284.00 | 2183.00 | 2224.00 | -5.88% | 3,318,400 |
| 2026-09-08 | 2390.00 | 2396.00 | 2349.50 | 2363.00 | -1.13% | 1,329,000 |
| 2026-09-07 | 2398.00 | 2416.00 | 2383.00 | 2390.00 | -0.56% | 1,186,800 |
| 2026-09-04 | 2411.00 | 2422.00 | 2390.50 | 2403.50 | -1.09% | 2,172,200 |
| 2026-09-03 | 2405.00 | 2460.50 | 2401.00 | 2430.00 | +1.67% | 2,689,100 |
| 2026-09-02 | 2611.00 | 2624.50 | 2360.00 | 2390.00 | -11.05% | 5,860,700 |
| 2026-09-01 | 2640.50 | 2689.00 | 2630.00 | 2687.00 | +2.25% | 1,209,900 |
| 2026-08-31 | 2617.50 | 2644.00 | 2588.50 | 2628.00 | -1.33% | 1,563,100 |
| 2026-08-28 | 2618.00 | 2670.00 | 2614.00 | 2663.50 | +1.74% | 1,282,500 |
| 2026-08-27 | 2571.50 | 2626.00 | 2557.00 | 2618.00 | +1.75% | 1,471,700 |
| 2026-08-26 | 2596.00 | 2602.50 | 2563.50 | 2573.00 | +0.27% | 964,800 |
| 2026-08-25 | 2588.00 | 2594.00 | 2551.50 | 2566.00 | -0.50% | 799,800 |
| 2026-08-24 | 2570.50 | 2601.50 | 2562.50 | 2579.00 | +0.10% | 877,600 |
| 2026-08-21 | 2594.00 | 2615.00 | 2556.50 | 2576.50 | -1.85% | 1,034,300 |
| 2026-08-20 | 2630.00 | 2650.50 | 2610.00 | 2625.00 | +1.37% | 1,389,500 |
| 2026-08-19 | 2600.00 | 2600.00 | 2553.50 | 2589.50 | +0.99% | 1,387,600 |
| 2026-08-18 | 2554.00 | 2572.50 | 2529.00 | 2564.00 | +0.89% | 926,600 |
| 2026-08-17 | 2579.50 | 2579.50 | 2536.50 | 2541.50 | -1.47% | 820,200 |
| 2026-08-14 | 2585.00 | 2614.00 | 2561.50 | 2579.50 | -1.26% | 1,381,600 |
| 2026-08-13 | 2600.00 | 2613.50 | 2569.00 | 2612.50 | +0.79% | 1,100,000 |
| 2026-08-12 | 2571.00 | 2596.00 | 2553.50 | 2592.00 | +1.15% | 1,004,000 |
| 2026-08-10 | 2550.50 | 2598.50 | 2537.50 | 2562.50 | +0.63% | 1,019,900 |
| 2026-08-07 | 2512.50 | 2565.50 | 2489.50 | 2546.50 | +1.29% | 902,500 |
| 2026-08-06 | 2469.00 | 2534.00 | 2450.00 | 2514.00 | +2.42% | 1,069,100 |
| 2026-08-05 | 2433.00 | 2481.00 | 2424.00 | 2454.50 | +0.10% | 1,202,400 |
| 2026-08-04 | 2465.50 | 2482.50 | 2422.50 | 2452.00 | -2.52% | 1,325,600 |
| 2026-08-03 | 2505.00 | 2523.50 | 2452.00 | 2515.50 | -1.53% | 1,240,400 |
| 2026-07-31 | 2564.00 | 2582.00 | 2552.00 | 2554.50 | -3.60% | 1,226,500 |
| 2026-07-30 | 2632.50 | 2658.50 | 2590.50 | 2650.00 | -1.96% | 1,162,600 |
| 2026-07-29 | 2700.00 | 2715.50 | 2655.50 | 2703.00 | +1.77% | 1,621,700 |
| 2026-07-28 | 2675.00 | 2691.00 | 2646.00 | 2656.00 | -0.19% | 875,900 |
| 2026-07-27 | 2618.00 | 2663.00 | 2609.00 | 2661.00 | +1.64% | 844,900 |
| 2026-07-24 | 2584.50 | 2628.00 | 2578.50 | 2618.00 | +0.93% | 765,800 |
| 2026-07-23 | 2616.50 | 2621.00 | 2588.00 | 2594.00 | -1.26% | 801,300 |
| 2026-07-22 | 2631.00 | 2655.50 | 2617.00 | 2627.00 | -1.13% | 1,113,700 |
| 2026-07-21 | 2653.50 | 2698.50 | 2641.50 | 2657.00 | +0.09% | 1,161,400 |
| 2026-07-17 | 2687.00 | 2704.00 | 2627.50 | 2654.50 | +0.34% | 1,200,300 |
| 2026-07-16 | 2632.50 | 2678.00 | 2626.50 | 2645.50 | +0.23% | 940,900 |
| 2026-07-15 | 2646.00 | 2678.00 | 2622.00 | 2639.50 | -0.79% | 840,800 |
| 2026-07-14 | 2610.50 | 2684.50 | 2600.00 | 2660.50 | +1.16% | 775,500 |
| 2026-07-13 | 2659.00 | 2665.00 | 2612.50 | 2630.00 | -0.42% | 908,200 |
| 2026-07-10 | 2676.00 | 2700.00 | 2626.00 | 2641.00 | -1.23% | 1,166,000 |
| 2026-07-09 | 2673.50 | 2691.50 | 2653.00 | 2674.00 | -0.21% | 979,800 |
| 2026-07-08 | 2677.50 | 2702.50 | 2627.50 | 2679.50 | -1.29% | 1,709,700 |
| 2026-07-07 | 2746.50 | 2751.00 | 2703.50 | 2714.50 | -0.77% | 1,574,500 |
| 2026-07-06 | 2700.00 | 2735.50 | 2681.50 | 2735.50 | +2.70% | 829,700 |
| 2026-07-03 | 2700.00 | 2700.00 | 2650.00 | 2663.50 | +1.24% | 1,070,300 |
| 2026-07-02 | 2579.00 | 2649.00 | 2549.50 | 2631.00 | +2.59% | 1,322,700 |
| 2026-07-01 | 2544.00 | 2595.00 | 2537.50 | 2564.50 | -0.87% | 1,194,200 |
| 2026-06-30 | 2570.00 | 2613.00 | 2564.50 | 2587.00 | +0.37% | 1,309,900 |
| 2026-06-29 | 2521.50 | 2592.00 | 2507.00 | 2577.50 | +1.14% | 1,506,200 |
| 2026-06-26 | 2582.00 | 2586.00 | 2540.00 | 2548.50 | -0.43% | 1,677,700 |
| 2026-06-25 | 2578.00 | 2580.00 | 2537.50 | 2559.50 | +0.20% | 1,256,600 |
| 2026-06-24 | 2507.50 | 2556.50 | 2504.50 | 2554.50 | +2.02% | 1,566,300 |
| 2026-06-23 | 2520.00 | 2549.00 | 2495.00 | 2504.00 | -0.99% | 1,169,600 |
| 2026-06-22 | 2527.00 | 2564.50 | 2519.00 | 2529.00 | -0.33% | 1,640,000 |
| 2026-06-19 | 2455.00 | 2537.50 | 2429.50 | 2537.50 | +1.30% | 4,142,500 |
| 2026-06-18 | 2477.00 | 2505.00 | 2449.00 | 2505.00 | +2.37% | 1,000,000 |
| 2026-06-17 | 2413.50 | 2452.50 | 2389.50 | 2447.00 | +1.89% | 1,057,600 |
| 2026-06-16 | 2370.00 | 2404.50 | 2364.00 | 2401.50 | +0.54% | 959,100 |
| 2026-06-15 | 2406.00 | 2430.50 | 2380.00 | 2388.50 | -0.50% | 934,100 |
| 2026-06-12 | 2439.00 | 2439.50 | 2383.00 | 2400.50 | -1.15% | 1,595,300 |
| 2026-06-11 | 2381.50 | 2432.50 | 2370.50 | 2428.50 | +1.95% | 1,348,000 |
| 2026-06-10 | 2336.50 | 2384.50 | 2320.50 | 2382.00 | +1.90% | 1,223,900 |
| 2026-06-09 | 2346.50 | 2372.00 | 2317.00 | 2337.50 | -1.06% | 1,441,600 |
| 2026-06-08 | 2333.50 | 2375.50 | 2310.00 | 2362.50 | +3.21% | 1,563,800 |
| 2026-06-05 | 2340.50 | 2341.50 | 2280.00 | 2289.00 | -0.46% | 1,398,300 |
| 2026-06-04 | 2310.00 | 2331.00 | 2289.00 | 2299.50 | -0.65% | 1,640,100 |
| 2026-06-03 | 2350.00 | 2371.50 | 2310.50 | 2314.50 | -2.34% | 1,459,000 |
| 2026-06-02 | 2362.00 | 2392.50 | 2337.00 | 2370.00 | -2.67% | 1,179,900 |
| 2026-06-01 | 2480.00 | 2485.00 | 2420.50 | 2435.00 | -2.79% | 1,181,900 |
| 2026-05-29 | 2489.00 | 2553.50 | 2470.50 | 2505.00 | +1.77% | 4,023,500 |
| 2026-05-28 | 2473.50 | 2510.50 | 2456.50 | 2461.50 | +0.94% | 1,624,000 |
| 2026-05-27 | 2422.50 | 2454.50 | 2404.00 | 2438.50 | +1.71% | 1,425,300 |
| 2026-05-26 | 2378.50 | 2432.00 | 2372.00 | 2397.50 | +0.40% | 1,116,400 |
| 2026-05-25 | 2397.00 | 2418.00 | 2360.00 | 2388.00 | -0.27% | 942,700 |
| 2026-05-22 | 2378.00 | 2411.00 | 2365.00 | 2394.50 | -0.23% | 1,105,900 |
| 2026-05-21 | 2389.50 | 2422.00 | 2377.00 | 2400.00 | +0.93% | 972,100 |
| 2026-05-20 | 2406.00 | 2435.00 | 2345.50 | 2378.00 | -0.21% | 1,811,200 |
| 2026-05-19 | 2341.00 | 2395.00 | 2337.00 | 2383.00 | +3.36% | 2,040,100 |
| 2026-05-18 | 2347.50 | 2365.00 | 2302.50 | 2305.50 | -2.72% | 1,076,900 |
| 2026-05-15 | 2357.00 | 2385.00 | 2335.00 | 2370.00 | +0.30% | 1,113,400 |
| 2026-05-14 | 2362.50 | 2387.00 | 2336.00 | 2363.00 | +0.23% | 1,016,900 |
| 2026-05-13 | 2363.00 | 2370.00 | 2324.50 | 2357.50 | +1.12% | 1,305,200 |
| 2026-05-12 | 2344.00 | 2371.00 | 2304.50 | 2331.50 | -2.22% | 1,385,000 |
| 2026-05-11 | 2320.00 | 2416.50 | 2317.00 | 2384.50 | +2.52% | 1,786,700 |
| 2026-05-08 | 2211.00 | 2326.00 | 2154.50 | 2326.00 | -2.82% | 3,951,800 |
| 2026-05-07 | 2400.00 | 2452.00 | 2349.00 | 2393.50 | -0.02% | 2,200,400 |
| 2026-05-01 | 2376.00 | 2414.00 | 2365.00 | 2394.00 | +1.35% | 1,079,700 |
| 2026-04-30 | 2411.50 | 2420.00 | 2322.00 | 2362.00 | -1.79% | 1,348,000 |
| 2026-04-28 | 2366.00 | 2405.00 | 2325.50 | 2405.00 | +3.73% | 1,245,100 |
| 2026-04-27 | 2301.50 | 2335.00 | 2301.50 | 2318.50 | -1.40% | 1,044,300 |
| 2026-04-24 | 2330.00 | 2370.00 | 2326.50 | 2351.50 | +0.04% | 857,100 |
| 2026-04-23 | 2365.00 | 2376.50 | 2330.50 | 2350.50 | -1.69% | 1,122,200 |
| 2026-04-22 | 2422.50 | 2433.00 | 2366.00 | 2391.00 | -2.09% | 837,900 |
| 2026-04-21 | 2454.00 | 2467.50 | 2411.00 | 2442.00 | -1.09% | 858,100 |
| 2026-04-20 | 2496.00 | 2500.00 | 2461.00 | 2469.00 | +0.10% | 867,200 |
| 2026-04-17 | 2523.00 | 2536.00 | 2466.50 | 2466.50 | -2.24% | 1,180,000 |
| 2026-04-16 | 2506.00 | 2546.50 | 2500.00 | 2523.00 | +0.06% | 1,233,900 |
| 2026-04-15 | 2505.00 | 2534.00 | 2499.00 | 2521.50 | +1.02% | 1,001,000 |
| 2026-04-14 | 2506.00 | 2536.50 | 2482.50 | 2496.00 | -0.16% | 948,100 |
| 2026-04-13 | 2540.50 | 2563.00 | 2500.00 | 2500.00 | -2.57% | 1,067,300 |
| 2026-04-10 | 2608.00 | 2636.50 | 2565.50 | 2566.00 | -2.10% | 1,478,900 |
| 2026-04-09 | 2630.00 | 2677.50 | 2621.00 | 2621.00 | -0.36% | 1,493,100 |
| 2026-04-08 | 2701.00 | 2710.00 | 2616.00 | 2630.50 | -1.16% | 1,548,400 |
| 2026-04-07 | 2642.00 | 2669.50 | 2637.50 | 2661.50 | +0.57% | 1,004,300 |
| 2026-04-06 | 2621.00 | 2675.50 | 2614.50 | 2646.50 | +1.77% | 942,200 |
| 2026-04-03 | 2642.50 | 2642.50 | 2571.50 | 2600.50 | -1.18% | 1,234,700 |
| 2026-04-02 | 2701.50 | 2714.50 | 2631.50 | 2631.50 | -2.59% | 1,405,600 |
| 2026-04-01 | 2594.00 | 2701.50 | 2562.50 | 2701.50 | +4.79% | 1,978,200 |
| 2026-03-31 | 2565.00 | 2615.50 | 2547.50 | 2578.00 | +0.68% | 2,507,800 |
| 2026-03-30 | 2466.50 | 2560.50 | 2440.00 | 2560.50 | +0.22% | 2,298,400 |
| 2026-03-27 | 2491.00 | 2555.00 | 2468.00 | 2555.00 | +3.71% | 1,722,100 |
| 2026-03-26 | 2474.00 | 2476.00 | 2431.00 | 2463.50 | +0.92% | 1,034,400 |
| 2026-03-25 | 2416.50 | 2459.50 | 2405.00 | 2441.00 | +1.92% | 1,276,500 |
| 2026-03-24 | 2362.00 | 2396.50 | 2350.00 | 2395.00 | +1.91% | 1,161,000 |
| 2026-03-23 | 2301.50 | 2350.00 | 2299.00 | 2350.00 | +0.09% | 1,626,500 |
| 2026-03-19 | 2365.00 | 2382.00 | 2344.50 | 2348.00 | -2.77% | 1,646,100 |
| 2026-03-18 | 2396.50 | 2419.50 | 2379.50 | 2415.00 | +0.37% | 1,378,900 |
| 2026-03-17 | 2383.00 | 2420.50 | 2370.00 | 2406.00 | +2.36% | 1,413,200 |
| 2026-03-16 | 2370.50 | 2382.50 | 2341.50 | 2350.50 | +0.84% | 1,555,500 |
| 2026-03-13 | 2295.50 | 2340.00 | 2292.00 | 2331.00 | +1.22% | 2,352,300 |
| 2026-03-12 | 2285.50 | 2315.00 | 2280.50 | 2303.00 | +0.26% | 1,625,100 |
| 2026-03-11 | 2330.00 | 2358.00 | 2297.00 | 2297.00 | +0.68% | 1,810,500 |
| 2026-03-10 | 2246.50 | 2284.00 | 2233.00 | 2281.50 | +3.63% | 2,212,200 |
| 2026-03-09 | 2166.00 | 2205.00 | 2136.00 | 2201.50 | -2.22% | 2,825,800 |
| 2026-03-06 | 2194.00 | 2252.50 | 2190.00 | 2251.50 | +4.04% | 2,956,000 |
| 2026-03-05 | 2205.00 | 2206.00 | 2109.00 | 2164.00 | -3.00% | 7,174,600 |
| 2026-03-04 | 2231.00 | 2231.00 | 2231.00 | 2231.00 | -18.31% | 551,000 |
| 2026-03-03 | 2757.50 | 2797.00 | 2729.50 | 2731.00 | -2.72% | 953,000 |
| 2026-03-02 | 2874.50 | 2876.00 | 2787.00 | 2807.50 | -2.69% | 1,020,200 |
| 2026-02-27 | 2836.00 | 2912.00 | 2817.50 | 2885.00 | +2.58% | 2,784,700 |
| 2026-02-26 | 2808.00 | 2830.00 | 2795.00 | 2812.50 | -0.20% | 1,159,900 |
| 2026-02-25 | 2830.00 | 2840.00 | 2772.50 | 2818.00 | -0.21% | 1,228,500 |
| 2026-02-24 | 2778.50 | 2830.50 | 2766.00 | 2824.00 | +1.64% | 1,394,200 |
| 2026-02-20 | 2727.50 | 2778.50 | 2706.50 | 2778.50 | +2.66% | 1,649,100 |
| 2026-02-19 | 2610.50 | 2710.50 | 2605.50 | 2706.50 | +2.04% | 1,747,700 |
| 2026-02-18 | 2633.00 | 2676.50 | 2620.50 | 2652.50 | +1.86% | 1,893,400 |
| 2026-02-17 | 2590.00 | 2608.00 | 2571.00 | 2604.00 | +0.46% | 1,008,400 |
| 2026-02-16 | 2734.00 | 2740.00 | 2582.50 | 2592.00 | -3.68% | 1,456,900 |
| 2026-02-13 | 2550.00 | 2696.00 | 2540.00 | 2691.00 | +4.73% | 3,032,600 |
| 2026-02-12 | 2599.00 | 2610.00 | 2557.00 | 2569.50 | -1.25% | 1,647,700 |
| 2026-02-10 | 2520.00 | 2630.00 | 2511.00 | 2602.00 | +9.79% | 3,735,800 |
| 2026-02-09 | 2459.00 | 2463.50 | 2369.50 | 2370.00 | -1.35% | 1,813,900 |
| 2026-02-06 | 2386.00 | 2402.50 | 2367.00 | 2402.50 | +1.37% | 1,478,000 |
| 2026-02-05 | 2393.50 | 2393.50 | 2362.50 | 2370.00 | +1.13% | 1,477,400 |
| 2026-02-04 | 2319.00 | 2371.50 | 2307.50 | 2343.50 | +1.96% | 2,501,600 |
| 2026-02-03 | 2333.50 | 2354.50 | 2273.00 | 2298.50 | -1.58% | 3,494,400 |
| 2026-02-02 | 2304.50 | 2360.00 | 2235.00 | 2335.50 | -6.75% | 5,174,400 |
| 2026-01-30 | 2498.50 | 2520.50 | 2491.50 | 2504.50 | +0.50% | 954,900 |
| 2026-01-29 | 2457.50 | 2503.00 | 2451.00 | 2492.00 | +0.10% | 1,112,000 |
| 2026-01-28 | 2556.50 | 2565.50 | 2483.00 | 2489.50 | -4.49% | 1,812,600 |
| 2026-01-27 | 2592.50 | 2628.50 | 2589.00 | 2606.50 | -0.19% | 924,100 |
| 2026-01-26 | 2602.00 | 2628.50 | 2580.50 | 2611.50 | -1.38% | 967,800 |
| 2026-01-23 | 2622.00 | 2649.00 | 2615.00 | 2648.00 | +1.59% | 884,700 |
| 2026-01-22 | 2609.50 | 2633.00 | 2581.00 | 2606.50 | +0.52% | 1,253,100 |
| 2026-01-21 | 2580.00 | 2599.00 | 2552.50 | 2593.00 | +0.23% | 1,057,300 |
| 2026-01-20 | 2566.50 | 2589.50 | 2555.00 | 2587.00 | +0.60% | 661,400 |
| 2026-01-19 | 2567.00 | 2589.50 | 2561.00 | 2571.50 | +0.18% | 869,300 |
| 2026-01-16 | 2531.00 | 2578.50 | 2520.00 | 2567.00 | +0.27% | 1,084,200 |
| 2026-01-15 | 2573.00 | 2583.00 | 2538.50 | 2560.00 | -0.49% | 1,039,100 |
| 2026-01-14 | 2582.00 | 2591.50 | 2556.00 | 2572.50 | +0.55% | 813,300 |
| 2026-01-13 | 2584.00 | 2610.00 | 2558.50 | 2558.50 | -0.49% | 1,169,200 |
| 2026-01-09 | 2554.00 | 2582.50 | 2546.00 | 2571.00 | +0.18% | 1,152,100 |
| 2026-01-08 | 2570.00 | 2591.00 | 2543.50 | 2566.50 | +0.79% | 1,139,900 |
| 2026-01-07 | 2501.00 | 2554.00 | 2496.50 | 2546.50 | +2.11% | 1,183,400 |
| 2026-01-06 | 2489.00 | 2510.50 | 2478.50 | 2494.00 | -0.80% | 1,056,600 |
| 2026-01-05 | 2535.00 | 2573.50 | 2514.00 | 2514.00 | -0.51% | 894,600 |
| 2025-12-30 | 2542.00 | 2543.50 | 2505.50 | 2527.00 | -0.32% | 862,300 |
| 2025-12-29 | 2537.00 | 2544.00 | 2524.00 | 2535.00 | -1.36% | 752,600 |
| 2025-12-26 | 2552.00 | 2575.00 | 2550.00 | 2570.00 | +0.90% | 542,000 |
| 2025-12-25 | 2547.00 | 2562.00 | 2538.00 | 2547.00 | +0.37% | 302,200 |
| 2025-12-24 | 2558.00 | 2558.00 | 2530.50 | 2537.50 | +0.36% | 503,600 |
| 2025-12-23 | 2549.00 | 2565.00 | 2528.50 | 2528.50 | +0.24% | 532,100 |
| 2025-12-22 | 2536.00 | 2550.00 | 2509.50 | 2522.50 | -0.53% | 628,200 |
| 2025-12-19 | 2571.50 | 2571.50 | 2532.00 | 2536.00 | -1.28% | 1,124,200 |
| 2025-12-18 | 2582.00 | 2594.00 | 2555.00 | 2569.00 | +0.23% | 825,000 |
| 2025-12-17 | 2572.00 | 2592.50 | 2538.00 | 2563.00 | -0.87% | 988,900 |
| 2025-12-16 | 2609.50 | 2616.50 | 2570.00 | 2585.50 | +0.41% | 899,500 |
| 2025-12-15 | 2591.00 | 2591.00 | 2553.00 | 2575.00 | +0.84% | 574,100 |
| 2025-12-12 | 2540.00 | 2565.00 | 2519.00 | 2553.50 | +1.03% | 1,227,500 |
| 2025-12-11 | 2542.00 | 2544.00 | 2503.00 | 2527.50 | -0.32% | 759,000 |
| 2025-12-10 | 2524.50 | 2549.50 | 2513.50 | 2535.50 | +1.02% | 1,008,400 |
| 2025-12-09 | 2505.00 | 2526.00 | 2498.00 | 2510.00 | -0.40% | 1,045,200 |
| 2025-12-08 | 2550.00 | 2550.00 | 2513.50 | 2520.00 | -0.90% | 846,200 |
| 2025-12-05 | 2554.50 | 2559.00 | 2509.00 | 2543.00 | -1.01% | 751,400 |
| 2025-12-04 | 2555.50 | 2580.50 | 2533.50 | 2569.00 | -0.10% | 794,000 |
| 2025-12-03 | 2583.50 | 2600.00 | 2559.00 | 2571.50 | -2.11% | 812,300 |
| 2025-12-02 | 2608.50 | 2627.00 | 2604.00 | 2627.00 | -0.17% | 853,900 |
| 2025-12-01 | 2610.50 | 2644.50 | 2610.50 | 2631.50 | +0.04% | 858,600 |
| 2025-11-28 | 2636.00 | 2647.50 | 2626.50 | 2630.50 | +0.10% | 468,100 |
| 2025-11-27 | 2620.00 | 2647.50 | 2609.50 | 2628.00 | -0.98% | 477,900 |
| 2025-11-26 | 2648.50 | 2673.00 | 2632.00 | 2654.00 | +0.49% | 1,154,300 |
| 2025-11-25 | 2594.50 | 2643.50 | 2570.00 | 2641.00 | +2.86% | 1,794,200 |
| 2025-11-21 | 2500.00 | 2569.50 | 2494.50 | 2567.50 | +3.74% | 2,904,300 |
| 2025-11-20 | 2479.00 | 2510.00 | 2465.00 | 2475.00 | -0.56% | 1,086,700 |
| 2025-11-19 | 2518.50 | 2519.50 | 2478.00 | 2489.00 | -0.40% | 817,600 |
| 2025-11-18 | 2500.00 | 2520.00 | 2489.50 | 2499.00 | +0.00% | 942,300 |
| 2025-11-17 | 2497.00 | 2523.50 | 2490.50 | 2499.00 | +0.28% | 764,100 |
| 2025-11-14 | 2512.00 | 2515.00 | 2466.50 | 2492.00 | -0.24% | 1,030,400 |
| 2025-11-13 | 2485.00 | 2498.00 | 2466.50 | 2498.00 | +1.75% | 840,100 |
| 2025-11-12 | 2455.00 | 2483.50 | 2440.00 | 2455.00 | +1.36% | 1,156,900 |
| 2025-11-11 | 2425.00 | 2433.50 | 2404.00 | 2422.00 | -0.06% | 514,300 |
| 2025-11-10 | 2412.00 | 2425.00 | 2396.50 | 2423.50 | +0.08% | 692,400 |
| 2025-11-07 | 2424.50 | 2438.00 | 2399.00 | 2421.50 | +0.94% | 802,900 |
| 2025-11-06 | 2379.50 | 2416.00 | 2373.50 | 2399.00 | +0.82% | 1,089,400 |
| 2025-11-05 | 2429.00 | 2460.00 | 2354.00 | 2379.50 | -0.31% | 1,840,400 |
| 2025-11-04 | 2382.00 | 2398.00 | 2347.50 | 2387.00 | +0.21% | 1,283,700 |
| 2025-10-31 | 2338.00 | 2385.50 | 2309.00 | 2382.00 | +1.99% | 1,345,900 |
| 2025-10-30 | 2310.00 | 2349.00 | 2301.50 | 2335.50 | +1.54% | 1,834,300 |
| 2025-10-29 | 2335.00 | 2341.50 | 2290.00 | 2300.00 | -2.13% | 1,282,200 |
| 2025-10-28 | 2331.50 | 2370.50 | 2317.50 | 2350.00 | +0.19% | 1,150,200 |
| 2025-10-27 | 2305.00 | 2352.50 | 2300.00 | 2345.50 | +1.82% | 1,428,700 |
| 2025-10-24 | 2271.00 | 2314.00 | 2262.50 | 2303.50 | +0.81% | 1,015,100 |
| 2025-10-23 | 2314.00 | 2324.50 | 2280.50 | 2285.00 | -1.06% | 869,000 |
| 2025-10-22 | 2276.00 | 2314.00 | 2275.00 | 2309.50 | +1.18% | 1,563,900 |
| 2025-10-21 | 2257.00 | 2306.50 | 2256.50 | 2282.50 | +1.00% | 1,031,400 |
| 2025-10-20 | 2338.00 | 2338.00 | 2250.00 | 2260.00 | +1.28% | 1,444,600 |
| 2025-10-17 | 2260.50 | 2279.00 | 2223.50 | 2231.50 | -1.74% | 1,151,900 |
| 2025-10-16 | 2279.00 | 2288.50 | 2255.00 | 2271.00 | -0.48% | 1,229,200 |
| 2025-10-15 | 2303.50 | 2316.50 | 2282.00 | 2282.00 | -0.78% | 979,900 |
| 2025-10-14 | 2279.50 | 2301.50 | 2265.50 | 2300.00 | -0.82% | 1,386,100 |
| 2025-10-10 | 2372.00 | 2399.00 | 2319.00 | 2319.00 | -1.78% | 1,359,600 |
| 2025-10-09 | 2350.00 | 2368.50 | 2339.50 | 2361.00 | +0.25% | 1,077,100 |
| 2025-10-08 | 2425.50 | 2428.00 | 2355.00 | 2355.00 | -1.77% | 1,238,200 |
| 2025-10-07 | 2410.00 | 2429.00 | 2392.00 | 2397.50 | -0.23% | 926,400 |
| 2025-10-06 | 2410.00 | 2427.00 | 2391.50 | 2403.00 | +0.86% | 1,295,700 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+10.20%). Pire mois : Sept (-13.46%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Kyowa Kirin Co.,Ltd. (4151.T) ?
2342.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 4151.T ?
Plus haut à 2912.00 et plus bas à 2109.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Kyowa Kirin Co.,Ltd. ?
Historiquement, le mois le plus fort de 4151.T a été Nov (moyenne +10.20%) et le plus faible Sept (moyenne -13.46%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.