Kyowa Kirin Co., Ltd. (KYKOF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 17 Sept 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 16 Sept 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 13 Sept 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 12 Sept 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 11 Sept 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 10 Sept 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 09 Sept 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 06 Sept 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 05 Sept 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 04 Sept 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 03 Sept 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 30 Aug 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 29 Aug 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 28 Aug 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 27 Aug 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 26 Aug 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 23 Aug 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 22 Aug 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 21 Aug 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 800 |
| 20 Aug 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 19 Aug 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 16 Aug 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 Aug 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 400 |
| 14 Aug 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 13 Aug 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 12 Aug 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 09 Aug 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 08 Aug 2024 | 22.21 | 22.21 | 20.75 | 20.75 | 20.75 | 600 |
| 07 Aug 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 06 Aug 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 05 Aug 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 02 Aug 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 01 Aug 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 31 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 30 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 29 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 26 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 25 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 24 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 23 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1,700 |
| 22 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 19 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 18 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 17 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 400 |
| 16 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 15 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 12 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1,000 |
| 11 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 10 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 09 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 08 July 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1,700 |
| 05 July 2024 | 17.75 | 17.80 | 17.75 | 17.80 | 17.80 | 400 |
| 03 July 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 300 |
| 02 July 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 01 July 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 28 June 2024 | 18.26 | 18.26 | 17.25 | 17.25 | 17.25 | 500 |
| 27 June 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 27 June 2024 | 0.18 Dividend | |||||
| 26 June 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | 2,100 |
| 25 June 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | - |
| 24 June 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | - |
| 21 June 2024 | 17.32 | 17.32 | 17.00 | 17.00 | 16.82 | 300 |
| 20 June 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.90 | 500 |
| 18 June 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.61 | - |
| 17 June 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.61 | - |
| 14 June 2024 | 17.59 | 17.80 | 17.26 | 17.80 | 17.61 | 29,200 |
| 13 June 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | - |
| 12 June 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | 100 |
| 11 June 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | - |
| 10 June 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | - |
| 07 June 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | - |
| 06 June 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 17.02 | 3,000 |
| 05 June 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | - |
| 04 June 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | - |
| 03 June 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | 700 |
| 31 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | 2,000 |
| 30 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | - |
| 29 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | - |
| 28 May 2024 | 16.01 | 16.20 | 16.01 | 16.20 | 16.03 | 500 |
| 24 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | - |
| 23 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | - |
| 22 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | - |
| 21 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | - |
| 20 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | 100 |
| 17 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | - |
| 16 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | 500 |
| 15 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | 29,700 |
| 14 May 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.57 | 200 |
| 13 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.15 | - |
| 10 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.15 | - |
| 09 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.15 | - |
| 08 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.15 | - |
| 07 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.15 | - |
| 06 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.15 | 300 |
| 03 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.44 | - |
| 02 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.44 | - |
| 01 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.44 | - |
| 30 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.44 | - |
| 29 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.