tiprankstipranks
KyOwa CORP (JP:6570)
:6570
Japanese Market
6570
KyOwa CORP
RESEARCH TOOLSreports

KyOwa CORP (6570) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
1,218.00
1,277.00
1,218.00
1,235.00
1,235.00
+1.40%
7,600
1.40
Apr 06, 2026
1,212.00
1,225.00
1,212.00
1,218.00
1,218.00
+0.50%
1,300
0.24
Apr 03, 2026
1,210.00
1,234.00
1,210.00
1,212.00
1,212.00
-0.41%
6,700
1.24
Apr 02, 2026
1,179.00
1,217.00
1,179.00
1,217.00
1,217.00
+3.22%
1,900
0.35
Apr 01, 2026
1,174.00
1,205.00
1,153.00
1,179.00
1,179.00
+1.81%
4,100
0.76
Mar 31, 2026
1,187.00
1,217.00
1,125.00
1,158.00
1,158.00
-2.77%
11,200
2.15
Mar 30, 2026
1,217.00
1,232.00
1,185.00
1,191.00
1,191.00
-2.18%
20,500
4.19
Mar 27, 2026
1,279.00
1,300.00
1,230.00
1,230.00
1,217.50
-4.65%
37,800
8.61
Mar 26, 2026
1,287.00
1,295.00
1,287.00
1,290.00
1,276.89
+0.23%
4,200
0.96
Mar 25, 2026
1,285.00
1,290.00
1,280.00
1,287.00
1,273.92
+0.16%
4,200
0.95
Mar 24, 2026
1,270.00
1,285.00
1,267.00
1,285.00
1,271.94
+1.90%
2,800
0.63
Mar 23, 2026
1,300.00
1,300.00
1,256.00
1,261.00
1,248.18
-1.64%
9,500
2.20
Mar 20, 2026
1,282.00
1,300.00
1,272.00
1,282.00
1,268.97
0.00%
0
0.00
Mar 19, 2026
1,297.00
1,300.00
1,272.00
1,282.00
1,268.97
-1.38%
3,500
0.78
Mar 18, 2026
1,308.00
1,311.00
1,300.00
1,300.00
1,286.79
-0.46%
2,800
0.61
Mar 17, 2026
1,302.00
1,306.00
1,289.00
1,306.00
1,292.73
0.00%
1,800
0.36
Mar 16, 2026
1,296.00
1,306.00
1,283.00
1,306.00
1,292.73
-0.68%
3,900
0.79
Mar 13, 2026
1,330.00
1,342.00
1,309.00
1,315.00
1,301.64
-1.50%
4,400
0.90
Mar 12, 2026
1,309.00
1,335.00
1,309.00
1,335.00
1,321.43
+1.91%
3,100
0.63
Mar 11, 2026
1,316.00
1,320.00
1,297.00
1,310.00
1,296.69
+1.00%
4,400
0.90
Mar 10, 2026
1,308.00
1,310.00
1,282.00
1,297.00
1,283.82
-0.84%
4,100
0.84
Mar 09, 2026
1,263.00
1,308.00
1,224.00
1,308.00
1,294.71
-0.08%
17,500
3.76
Mar 06, 2026
1,280.00
1,313.00
1,271.00
1,309.00
1,295.70
+2.27%
1,900
0.41
Mar 05, 2026
1,286.00
1,300.00
1,280.00
1,280.00
1,266.99
+0.08%
3,500
0.75
Mar 04, 2026
1,295.00
1,306.00
1,250.00
1,279.00
1,266.00
-2.07%
11,900
2.64
Mar 03, 2026
1,299.00
1,325.00
1,292.00
1,306.00
1,292.73
+0.46%
4,000
0.88
Mar 02, 2026
1,273.00
1,310.00
1,273.00
1,300.00
1,286.79
+1.80%
4,400
0.97
Feb 27, 2026
1,280.00
1,284.00
1,275.00
1,277.00
1,264.02
0.00%
2,000
0.44
Feb 26, 2026
1,280.00
1,280.00
1,272.00
1,277.00
1,264.02
-0.39%
4,100
0.90
Feb 25, 2026
1,290.00
1,290.00
1,274.00
1,282.00
1,268.97
-0.93%
4,200
0.91
Feb 24, 2026
1,281.00
1,295.00
1,277.00
1,294.00
1,280.85
+1.49%
3,800
0.82
Feb 23, 2026
1,275.00
1,315.00
1,266.00
1,275.00
1,262.04
0.00%
0
0.00
Feb 20, 2026
1,299.00
1,315.00
1,266.00
1,275.00
1,262.04
-2.15%
4,600
0.99
Feb 19, 2026
1,282.00
1,303.00
1,280.00
1,303.00
1,289.76
+2.04%
3,200
0.69
Feb 18, 2026
1,300.00
1,300.00
1,276.00
1,277.00
1,264.02
-1.77%
1,800
0.38
Feb 17, 2026
1,325.00
1,328.00
1,268.00
1,300.00
1,286.79
-1.59%
3,100
0.65
Feb 16, 2026
1,264.00
1,335.00
1,260.00
1,321.00
1,307.58
+4.51%
12,600
2.67
Feb 13, 2026
1,280.00
1,297.00
1,259.00
1,264.00
1,251.15
+0.24%
11,700
2.47
Feb 12, 2026
1,235.00
1,330.00
1,235.00
1,261.00
1,248.18
+2.35%
52,100
12.43
Feb 11, 2026
1,232.00
1,232.00
1,229.00
1,232.00
1,219.48
0.00%
0
0.00
Feb 10, 2026
1,229.00
1,232.00
1,229.00
1,232.00
1,219.48
+0.33%
2,200
0.46
Feb 09, 2026
1,230.00
1,230.00
1,220.00
1,228.00
1,215.52
-0.08%
2,800
0.51
Feb 06, 2026
1,230.00
1,234.00
1,224.00
1,229.00
1,216.51
-0.08%
3,800
0.69
Feb 05, 2026
1,229.00
1,230.00
1,229.00
1,230.00
1,217.50
+0.41%
700
0.13
Feb 04, 2026
1,198.00
1,230.00
1,198.00
1,225.00
1,212.55
+2.25%
2,400
0.43
Feb 03, 2026
1,189.00
1,200.00
1,185.00
1,198.00
1,185.83
+0.67%
3,300
0.59
Feb 02, 2026
1,204.00
1,206.00
1,190.00
1,190.00
1,177.91
-0.25%
2,700
0.48
Jan 30, 2026
1,189.00
1,194.00
1,189.00
1,193.00
1,180.88
+0.34%
2,300
0.41
Jan 29, 2026
1,215.00
1,215.00
1,185.00
1,189.00
1,176.92
-2.54%
5,800
1.04
Jan 28, 2026
1,218.00
1,227.00
1,218.00
1,220.00
1,207.60
+0.16%
600
0.11
Rows:
50