Kyowa Kirin Co., Ltd. (KYKOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 16 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 15 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 12 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 11 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1,500 |
| 10 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 09 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 08 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 05 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 04 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 03 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1,000 |
| 02 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 01 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 28 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3,100 |
| 27 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 26 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 25 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 300 |
| 22 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1,100 |
| 21 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 100 |
| 20 Mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 19 Mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 18 Mar 2024 | 19.86 | 20.29 | 19.46 | 19.89 | 19.89 | 7,100 |
| 15 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 14 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 13 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 12 Mar 2024 | 19.51 | 19.51 | 19.35 | 19.35 | 19.35 | 400 |
| 11 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 08 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 07 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2,600 |
| 06 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 500 |
| 05 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1,000 |
| 04 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 100 |
| 01 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
| 29 Feb 2024 | 19.67 | 19.67 | 19.37 | 19.67 | 19.67 | 1,800 |
| 28 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 27 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 3,100 |
| 26 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 23 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 22 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 21 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 20 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 16 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 15 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 14 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 13 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 12 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 09 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 3,500 |
| 08 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 07 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 06 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 05 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 02 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 100 |
| 01 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 800 |
| 31 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 30 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 29 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 700 |
| 26 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 100 |
| 25 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 700 |
| 24 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 23 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 22 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 19 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 18 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 17 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 16 Jan 2024 | 16.92 | 16.92 | 16.60 | 16.60 | 16.60 | 1,200 |
| 12 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 11 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 10 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 5,400 |
| 09 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 08 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 05 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 04 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 03 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 02 Jan 2024 | 16.57 | 16.57 | 16.05 | 16.05 | 16.05 | 200 |
| 29 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 28 Dec 2023 | 17.32 | 17.32 | 16.75 | 16.75 | 16.75 | 600 |
| 28 Dec 2023 | 0.191 Dividend | |||||
| 27 Dec 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 16.87 | - |
| 26 Dec 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 16.87 | - |
| 22 Dec 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 16.87 | 200 |
| 21 Dec 2023 | 15.88 | 16.24 | 15.78 | 16.24 | 16.05 | 700 |
| 20 Dec 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.91 | - |
| 19 Dec 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.91 | - |
| 18 Dec 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.91 | - |
| 15 Dec 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 16.91 | 600 |
| 14 Dec 2023 | 16.85 | 17.10 | 16.85 | 17.10 | 16.91 | 1,100 |
| 13 Dec 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.36 | - |
| 12 Dec 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.36 | 1,400 |
| 11 Dec 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.36 | - |
| 08 Dec 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.36 | - |
| 07 Dec 2023 | 16.53 | 16.54 | 16.53 | 16.54 | 16.36 | 700 |
| 06 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.17 | - |
| 05 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.17 | - |
| 04 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.17 | - |
| 01 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.17 | - |
| 30 Nov 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.17 | - |
| 29 Nov 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.17 | 3,600 |
| 28 Nov 2023 | 16.25 | 16.35 | 16.25 | 16.35 | 16.17 | 200 |
| 27 Nov 2023 | 16.22 | 16.22 | 16.06 | 16.15 | 15.97 | 2,600 |
| 24 Nov 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 15.92 | - |
| *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.