OTC Markets OTCPK - Delayed Quote
USD
Kyowa Kirin Co., Ltd. (KYKOF)
16.75
+1.35
(+8.78%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.75
16.75
16.75
16.75
16.75
300
Oct 29, 2026
16.35
16.35
15.40
15.40
15.40
400
Oct 28, 2026
15.50
15.50
15.50
15.50
15.50
-
Oct 27, 2026
15.50
15.50
15.50
15.50
15.50
1,400
Oct 26, 2026
15.75
15.75
15.75
15.75
15.75
300
Oct 23, 2026
15.50
15.50
15.50
15.50
15.50
300
Oct 22, 2026
15.31
15.31
15.31
15.31
15.31
-
Oct 21, 2026
16.17
16.17
15.31
15.31
15.31
900
Oct 20, 2026
14.89
14.89
14.89
14.89
14.89
-
Oct 19, 2026
15.66
15.66
14.89
14.89
14.89
2,200
Oct 16, 2026
16.15
16.15
16.15
16.15
16.15
200
Oct 15, 2026
14.40
14.40
14.40
14.40
14.40
200
Oct 14, 2026
14.12
14.12
14.12
14.12
14.12
-
Oct 13, 2026
13.14
14.30
13.14
14.12
14.12
2,000
Oct 12, 2026
13.90
13.90
13.90
13.90
13.90
-
Oct 9, 2026
13.63
13.90
13.63
13.90
13.90
800
Oct 8, 2026
14.10
14.10
14.10
14.10
14.10
-
Oct 7, 2026
14.75
14.75
14.10
14.10
14.10
1,500
Oct 6, 2026
14.93
14.93
4.20
14.20
14.20
600
Oct 5, 2026
13.99
13.99
13.99
13.99
13.99
4,700
Oct 2, 2026
15.22
15.22
13.38
14.05
14.05
1,600
Oct 1, 2026
14.71
14.71
14.71
14.71
14.71
-
Sep 30, 2026
13.70
15.35
13.70
14.71
14.71
1,800
Sep 29, 2026
14.45
14.45
14.45
14.45
14.45
-
Sep 28, 2026
14.45
14.45
14.45
14.45
14.45
300
Sep 25, 2026
14.38
14.55
14.38
14.55
14.55
1,700
Sep 24, 2026
14.31
15.90
14.31
14.70
14.70
213,000
Sep 23, 2026
15.51
15.51
14.40
14.40
14.40
1,300
Sep 22, 2026
14.50
14.50
14.50
14.50
14.50
-
Sep 21, 2026
14.50
14.50
14.50
14.50
14.50
-
Sep 18, 2026
14.60
14.60
14.50
14.50
14.50
23,000
Sep 17, 2026
15.80
15.80
15.80
15.80
15.80
-
Sep 16, 2026
15.80
15.80
15.80
15.80
15.80
-
Sep 15, 2026
15.80
15.80
15.80
15.80
15.80
-
Sep 14, 2026
15.80
15.80
15.80
15.80
15.80
-
Sep 11, 2026
15.80
15.80
15.80
15.80
15.80
-
Sep 10, 2026
15.80
15.80
15.80
15.80
15.80
-
Sep 9, 2026
15.80
15.80
15.80
15.80
15.80
-
Sep 8, 2026
15.80
15.80
15.80
15.80
15.80
-
Sep 4, 2026
15.80
15.80
15.80
15.80
15.80
-
Sep 3, 2026
15.80
15.80
15.80
15.80
15.80
-
Sep 2, 2026
15.80
15.80
15.80
15.80
15.80
100
Sep 1, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 31, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 28, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 27, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 26, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 25, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 24, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 21, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 20, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 19, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 18, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 17, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 14, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 13, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 12, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 11, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 10, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 7, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 6, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 5, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 4, 2026
14.43
14.43
14.43
14.43
14.43
-
Aug 3, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 31, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 30, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 29, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 28, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 27, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 24, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 23, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 22, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 21, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 20, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 17, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 16, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 15, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 14, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 13, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 10, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 9, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 8, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 7, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 6, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 2, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 1, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 30, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 29, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 26, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 25, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 24, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 23, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 22, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 18, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 17, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 16, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 15, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 12, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 11, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 10, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 9, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 8, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 5, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 4, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 3, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 2, 2026
14.43
14.43
14.43
14.43
14.43
-
Jun 1, 2026
14.43
14.43
14.43
14.43
14.43
-
May 29, 2026
14.43
14.43
14.43
14.43
14.43
-
May 28, 2026
14.43
14.43
14.43
14.43
14.43
-
May 27, 2026
14.43
14.43
14.43
14.43
14.43
-
May 26, 2026
14.43
14.43
14.43
14.43
14.43
-
May 22, 2026
14.43
14.43
14.43
14.43
14.43
-
May 21, 2026
14.43
14.43
14.43
14.43
14.43
-
May 20, 2026
14.43
14.43
14.43
14.43
14.43
-
May 19, 2026
14.43
14.43
14.43
14.43
14.43
-
May 18, 2026
14.43
14.43
14.43
14.43
14.43
-
May 15, 2026
14.43
14.43
14.43
14.43
14.43
-
May 14, 2026
14.43
14.43
14.43
14.43
14.43
-
May 13, 2026
14.43
14.43
14.43
14.43
14.43
-
May 12, 2026
14.43
14.43
14.43
14.43
14.43
35,300
May 11, 2026
15.05
15.05
15.05
15.05
15.05
-
May 8, 2026
15.05
15.05
15.05
15.05
15.05
-
May 7, 2026
15.05
15.05
15.05
15.05
15.05
-
May 6, 2026
15.05
15.05
15.05
15.05
15.05
-
May 5, 2026
15.05
15.05
15.05
15.05
15.05
-
May 4, 2026
15.05
15.05
15.05
15.05
15.05
-
May 1, 2026
15.05
15.05
15.05
15.05
15.05
-
Apr 30, 2026
15.05
15.05
15.05
15.05
15.05
-
Apr 29, 2026
15.05
15.05
15.05
15.05
15.05
-
Apr 28, 2026
15.05
15.05
15.05
15.05
15.05
-
Apr 27, 2026
15.05
15.05
15.05
15.05
15.05
-
Apr 24, 2026
15.05
15.05
15.05
15.05
15.05
-
Apr 23, 2026
15.05
15.05
15.05
15.05
15.05
-
Apr 22, 2026
15.05
15.05
15.05
15.05
15.05
-
Apr 21, 2026
15.05
15.05
15.05
15.05
15.05
-
Apr 20, 2026
15.05
15.05
15.05
15.05
15.05
-
Apr 17, 2026
15.05
15.05
15.05
15.05
15.05
-
Apr 16, 2026
15.05
15.05
15.05
15.05
15.05
-
Apr 15, 2026
15.05
15.05
15.05
15.05
15.05
-
Apr 14, 2026
15.05
15.05
15.05
15.05
15.05
-
Apr 13, 2026
15.05
15.05
15.05
15.05
15.05
900
Apr 10, 2026
12.42
12.42
12.42
12.42
12.42
-
Apr 9, 2026
12.42
12.42
12.42
12.42
12.42
-
Apr 8, 2026
12.42
12.42
12.42
12.42
12.42
-
Apr 7, 2026
12.42
12.42
12.42
12.42
12.42
-
Apr 6, 2026
12.42
12.42
12.42
12.42
12.42
-
Apr 2, 2026
12.42
12.42
12.42
12.42
12.42
-
Apr 1, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 31, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 30, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 27, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 26, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 25, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 24, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 23, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 20, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 19, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 18, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 17, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 16, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 13, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 12, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 11, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 10, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 9, 2026
12.42
12.42
12.42
12.42
12.42
-
Mar 6, 2026
12.42
12.42
12.42
12.42
12.42
100
Mar 5, 2026
13.90
14.30
13.90
14.30
14.30
300
Mar 4, 2026
14.36
14.36
14.36
14.36
14.36
100
Mar 3, 2026
16.79
16.79
16.79
16.79
16.79
3,700
Mar 2, 2026
18.00
18.00
18.00
18.00
18.00
-
Feb 27, 2026
18.00
18.00
18.00
18.00
18.00
-
Feb 26, 2026
18.00
18.00
18.00
18.00
18.00
-
Feb 25, 2026
18.00
18.00
18.00
18.00
18.00
-
Feb 24, 2026
18.00
18.00
18.00
18.00
18.00
800
Feb 23, 2026
16.89
16.89
16.89
16.89
16.89
100
Feb 20, 2026
15.71
15.71
15.71
15.71
15.71
-
Feb 19, 2026
15.71
15.71
15.71
15.71
15.71
-
Feb 18, 2026
15.71
15.71
15.71
15.71
15.71
-
Feb 17, 2026
15.71
15.71
15.71
15.71
15.71
-
Feb 13, 2026
15.71
15.71
15.71
15.71
15.71
-
Feb 12, 2026
15.71
15.71
15.71
15.71
15.71
-
Feb 11, 2026
15.71
15.71
15.71
15.71
15.71
-
Feb 10, 2026
15.71
15.71
15.71
15.71
15.71
-
Feb 9, 2026
15.72
15.72
15.71
15.71
15.71
2,000
Feb 6, 2026
14.90
14.90
14.90
14.90
14.90
-
Feb 5, 2026
14.90
14.90
14.90
14.90
14.90
-
Feb 4, 2026
14.90
14.90
14.90
14.90
14.90
-
Feb 3, 2026
14.90
14.90
14.90
14.90
14.90
100
Feb 2, 2026
15.65
15.65
15.05
15.05
15.05
12,500
Jan 30, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 29, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 28, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 27, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 26, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 23, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 22, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 21, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 20, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 16, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 15, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 14, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 13, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 12, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 9, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 8, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 7, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 6, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 5, 2026
15.85
15.85
15.85
15.85
15.85
-
Jan 2, 2026
15.85
15.85
15.85
15.85
15.85
-
Dec 31, 2025
15.85
15.85
15.85
15.85
15.85
-
Dec 30, 2025
15.85
15.85
15.85
15.85
15.85
-
Dec 29, 2025
0.192
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
15.85
15.85
15.85
15.85
15.85
-
Dec 26, 2025
15.85
15.85
15.85
15.85
15.65
-
Dec 24, 2025
15.85
15.85
15.85
15.85
15.65
-
Dec 23, 2025
15.85
15.85
15.85
15.85
15.65
-
Dec 22, 2025
15.85
15.85
15.85
15.85
15.65
-
Dec 19, 2025
15.85
15.85
15.85
15.85
15.65
-
Dec 18, 2025
15.85
15.85
15.85
15.85
15.65
-
Dec 17, 2025
15.85
15.85
15.85
15.85
15.65
-
Dec 16, 2025
16.54
16.54
15.85
15.85
15.65
2,000
Dec 15, 2025
16.59
16.59
16.59
16.59
16.39
-
Dec 12, 2025
16.59
16.59
16.59
16.59
16.39
-
Dec 11, 2025
16.59
16.59
16.59
16.59
16.39
-
Dec 10, 2025
16.59
16.59
16.59
16.59
16.39
-
Dec 9, 2025
16.59
16.59
16.59
16.59
16.39
100
Dec 8, 2025
15.15
15.15
15.15
15.15
14.97
-
Dec 5, 2025
15.15
15.15
15.15
15.15
14.97
-
Dec 4, 2025
15.15
15.15
15.15
15.15
14.97
-
Dec 3, 2025
15.15
15.15
15.15
15.15
14.97
-
Dec 2, 2025
15.15
15.15
15.15
15.15
14.97
-
Dec 1, 2025
15.15
15.15
15.15
15.15
14.97
-
Nov 28, 2025
15.15
15.15
15.15
15.15
14.97
-
Nov 26, 2025
15.15
15.15
15.15
15.15
14.97
-
Nov 25, 2025
15.15
15.15
15.15
15.15
14.97
400
Nov 24, 2025
16.09
16.09
16.09
16.09
15.90
-
Nov 21, 2025
16.09
16.09
16.09
16.09
15.90
-
Nov 20, 2025
16.09
16.09
16.09
16.09
15.90
-
Nov 19, 2025
16.09
16.09
16.09
16.09
15.90
-
Nov 18, 2025
16.09
16.09
16.09
16.09
15.90
-
Nov 17, 2025
16.09
16.09
16.09
16.09
15.90
-
Nov 14, 2025
16.09
16.09
16.09
16.09
15.90
500
Nov 13, 2025
13.58
13.58
13.58
13.58
13.42
-
Nov 12, 2025
13.58
13.58
13.58
13.58
13.42
-
Nov 11, 2025
13.58
13.58
13.58
13.58
13.42
-
Nov 10, 2025
13.58
13.58
13.58
13.58
13.42
-
Nov 7, 2025
13.58
13.58
13.58
13.58
13.42
-
Nov 6, 2025
13.58
13.58
13.58
13.58
13.42
-
Nov 5, 2025
13.58
13.58
13.58
13.58
13.42
-
Nov 4, 2025
13.58
13.58
13.58
13.58
13.42
-
Nov 3, 2025
13.58
13.58
13.58
13.58
13.42
100
