Kidswell Bio Corporation (4584.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 158,700 |
| 25 Jun 2024 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | 170,400 |
| 24 Jun 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 58,400 |
| 21 Jun 2024 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 149,800 |
| 20 Jun 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 59,500 |
| 19 Jun 2024 | 136.00 | 137.00 | 131.00 | 133.00 | 133.00 | 353,300 |
| 18 Jun 2024 | 132.00 | 135.00 | 125.00 | 134.00 | 134.00 | 724,200 |
| 17 Jun 2024 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 121,100 |
| 14 Jun 2024 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 109,900 |
| 13 Jun 2024 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 100,900 |
| 12 Jun 2024 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | 318,700 |
| 11 Jun 2024 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 244,800 |
| 10 Jun 2024 | 128.00 | 131.00 | 127.00 | 131.00 | 131.00 | 152,800 |
| 07 Jun 2024 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 75,900 |
| 06 Jun 2024 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | 127,000 |
| 05 Jun 2024 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | 154,300 |
| 04 Jun 2024 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 134,800 |
| 03 Jun 2024 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 37,700 |
| 31 May 2024 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | 130,300 |
| 30 May 2024 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 170,100 |
| 29 May 2024 | 126.00 | 127.00 | 123.00 | 123.00 | 123.00 | 107,300 |
| 28 May 2024 | 124.00 | 128.00 | 124.00 | 127.00 | 127.00 | 196,900 |
| 27 May 2024 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 193,300 |
| 24 May 2024 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 152,900 |
| 23 May 2024 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 179,500 |
| 22 May 2024 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 303,500 |
| 21 May 2024 | 129.00 | 132.00 | 127.00 | 127.00 | 127.00 | 365,000 |
| 20 May 2024 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 107,200 |
| 17 May 2024 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 142,500 |
| 16 May 2024 | 131.00 | 133.00 | 129.00 | 133.00 | 133.00 | 288,900 |
| 15 May 2024 | 138.00 | 139.00 | 130.00 | 132.00 | 132.00 | 718,300 |
| 14 May 2024 | 144.00 | 144.00 | 138.00 | 140.00 | 140.00 | 349,000 |
| 13 May 2024 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | 250,200 |
| 10 May 2024 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 93,000 |
| 09 May 2024 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | 138,100 |
| 08 May 2024 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 293,600 |
| 07 May 2024 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 233,300 |
| 02 May 2024 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 361,400 |
| 01 May 2024 | 138.00 | 143.00 | 135.00 | 136.00 | 136.00 | 948,200 |
| 30 Apr 2024 | 139.00 | 167.00 | 138.00 | 138.00 | 138.00 | 6,178,300 |
| 26 Apr 2024 | 135.00 | 137.00 | 127.00 | 136.00 | 136.00 | 705,800 |
| 25 Apr 2024 | 140.00 | 141.00 | 133.00 | 135.00 | 135.00 | 523,900 |
| 24 Apr 2024 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 142,200 |
| 23 Apr 2024 | 143.00 | 143.00 | 138.00 | 142.00 | 142.00 | 121,900 |
| 22 Apr 2024 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 159,400 |
| 19 Apr 2024 | 152.00 | 152.00 | 140.00 | 141.00 | 141.00 | 750,400 |
| 18 Apr 2024 | 151.00 | 154.00 | 148.00 | 153.00 | 153.00 | 226,700 |
| 17 Apr 2024 | 153.00 | 153.00 | 146.00 | 149.00 | 149.00 | 361,800 |
| 16 Apr 2024 | 155.00 | 156.00 | 149.00 | 152.00 | 152.00 | 495,900 |
| 15 Apr 2024 | 160.00 | 164.00 | 152.00 | 156.00 | 156.00 | 1,171,900 |
| 12 Apr 2024 | 147.00 | 167.00 | 146.00 | 163.00 | 163.00 | 3,930,700 |
| 11 Apr 2024 | 139.00 | 150.00 | 138.00 | 148.00 | 148.00 | 1,075,500 |
| 10 Apr 2024 | 144.00 | 145.00 | 139.00 | 140.00 | 140.00 | 256,500 |
| 09 Apr 2024 | 140.00 | 144.00 | 139.00 | 144.00 | 144.00 | 132,900 |
| 08 Apr 2024 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 105,600 |
| 05 Apr 2024 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 91,500 |
| 04 Apr 2024 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 153,700 |
| 03 Apr 2024 | 137.00 | 143.00 | 137.00 | 140.00 | 140.00 | 220,100 |
| 02 Apr 2024 | 143.00 | 145.00 | 138.00 | 138.00 | 138.00 | 333,900 |
| 01 Apr 2024 | 150.00 | 150.00 | 142.00 | 143.00 | 143.00 | 286,800 |
| 29 Mar 2024 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 155,400 |
| 28 Mar 2024 | 146.00 | 151.00 | 143.00 | 147.00 | 147.00 | 195,100 |
| 27 Mar 2024 | 152.00 | 153.00 | 145.00 | 147.00 | 147.00 | 397,300 |
| 26 Mar 2024 | 155.00 | 159.00 | 150.00 | 152.00 | 152.00 | 513,600 |
| 25 Mar 2024 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | 185,700 |
| 22 Mar 2024 | 151.00 | 156.00 | 150.00 | 152.00 | 152.00 | 171,100 |
| 21 Mar 2024 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | 216,900 |
| 19 Mar 2024 | 150.00 | 158.00 | 148.00 | 153.00 | 153.00 | 577,000 |
| 18 Mar 2024 | 146.00 | 151.00 | 146.00 | 149.00 | 149.00 | 339,800 |
| 15 Mar 2024 | 139.00 | 147.00 | 138.00 | 145.00 | 145.00 | 481,300 |
| 14 Mar 2024 | 142.00 | 143.00 | 136.00 | 140.00 | 140.00 | 347,600 |
| 13 Mar 2024 | 138.00 | 143.00 | 137.00 | 142.00 | 142.00 | 559,500 |
| 12 Mar 2024 | 161.00 | 164.00 | 137.00 | 137.00 | 137.00 | 2,895,100 |
| 11 Mar 2024 | 140.00 | 143.00 | 137.00 | 138.00 | 138.00 | 209,000 |
| 08 Mar 2024 | 143.00 | 153.00 | 140.00 | 141.00 | 141.00 | 723,700 |
| 07 Mar 2024 | 144.00 | 145.00 | 140.00 | 144.00 | 144.00 | 201,900 |
| 06 Mar 2024 | 137.00 | 143.00 | 137.00 | 142.00 | 142.00 | 190,900 |
| 05 Mar 2024 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 83,200 |
| 04 Mar 2024 | 140.00 | 144.00 | 138.00 | 141.00 | 141.00 | 192,900 |
| 01 Mar 2024 | 138.00 | 142.00 | 137.00 | 140.00 | 140.00 | 205,800 |
| 29 Feb 2024 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 226,300 |
| 28 Feb 2024 | 139.00 | 143.00 | 138.00 | 139.00 | 139.00 | 178,200 |
| 27 Feb 2024 | 132.00 | 140.00 | 131.00 | 140.00 | 140.00 | 460,500 |
| 26 Feb 2024 | 129.00 | 132.00 | 128.00 | 131.00 | 131.00 | 163,800 |
| 22 Feb 2024 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 140,100 |
| 21 Feb 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 71,000 |
| 20 Feb 2024 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 164,700 |
| 19 Feb 2024 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 160,100 |
| 16 Feb 2024 | 121.00 | 128.00 | 121.00 | 127.00 | 127.00 | 342,100 |
| 15 Feb 2024 | 127.00 | 127.00 | 119.00 | 121.00 | 121.00 | 607,900 |
| 14 Feb 2024 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 332,600 |
| 13 Feb 2024 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 244,000 |
| 09 Feb 2024 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 346,900 |
| 08 Feb 2024 | 136.00 | 136.00 | 129.00 | 130.00 | 130.00 | 474,800 |
| 07 Feb 2024 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | 230,700 |
| 06 Feb 2024 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 76,500 |
| 05 Feb 2024 | 132.00 | 135.00 | 131.00 | 134.00 | 134.00 | 148,300 |
| 02 Feb 2024 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 163,000 |
| 01 Feb 2024 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 220,500 |
| 31 Jan 2024 | 139.00 | 139.00 | 133.00 | 135.00 | 135.00 | 297,000 |
| *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.