Stock listing
Tokyo:6570 Kyowa Corporation Co. Ltd. (共和コーポレーション) 株価
Follow Kyowa Corporation Co. Ltd. into a list and get an email when it puts out news.
Share price · TSE:6570
¥4,235.00 JPY +260.00 (+6.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥3,900.00 – ¥4,290.00 JPYNov 4, 2026
- Volume
- 58,400 sharesNov 4, 2026
- Market cap
- ¥25.75B JPYAt the close on Nov 4, 2026 · price × 6.08M shares outstanding
- Traded on an average day
- ¥285.4M JPYMedian day 58,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6570 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4,235.00 | +260.00 | +6.5% | ¥3,940.00 | ¥4,290.00 | ¥3,900.00 | 58,400 | |
| ¥3,975.00 | -215.00 | -5.1% | ¥4,160.00 | ¥4,210.00 | ¥3,970.00 | 33,500 | |
| ¥4,190.00 | +40.00 | +1.0% | ¥4,150.00 | ¥4,355.00 | ¥4,140.00 | 33,100 | |
| ¥4,150.00 | -35.00 | -0.8% | ¥4,220.00 | ¥4,230.00 | ¥4,125.00 | 16,700 | |
| ¥4,185.00 | +140.00 | +3.5% | ¥4,060.00 | ¥4,280.00 | ¥4,050.00 | 29,600 | |
| ¥4,045.00 | +65.00 | +1.6% | ¥4,000.00 | ¥4,125.00 | ¥3,925.00 | 25,800 | |
| ¥3,980.00 | -210.00 | -5.0% | ¥4,120.00 | ¥4,210.00 | ¥3,945.00 | 32,500 | |
| ¥4,190.00 | +85.00 | +2.1% | ¥4,035.00 | ¥4,220.00 | ¥3,960.00 | 29,200 | |
| ¥4,105.00 | -210.00 | -4.9% | ¥4,315.00 | ¥4,420.00 | ¥4,065.00 | 50,800 | |
| ¥4,315.00 | -60.00 | -1.4% | ¥4,365.00 | ¥4,475.00 | ¥4,240.00 | 21,000 | |
| ¥4,375.00 | -180.00 | -4.0% | ¥4,505.00 | ¥4,555.00 | ¥4,300.00 | 45,300 | |
| ¥4,555.00 | -95.00 | -2.0% | ¥4,580.00 | ¥4,580.00 | ¥4,465.00 | 19,900 | |
| ¥4,650.00 | +400.00 | +9.4% | ¥4,460.00 | ¥4,680.00 | ¥4,450.00 | 60,500 | |
| ¥4,250.00 | -30.00 | -0.7% | ¥4,350.00 | ¥4,380.00 | ¥4,190.00 | 44,000 | |
| ¥4,280.00 | +35.00 | +0.8% | ¥4,385.00 | ¥4,460.00 | ¥4,110.00 | 54,300 | |
| ¥4,245.00 | -335.00 | -7.3% | ¥4,510.00 | ¥4,635.00 | ¥4,175.00 | 70,900 | |
| ¥4,580.00 | +60.00 | +1.3% | ¥4,455.00 | ¥4,580.00 | ¥4,400.00 | 22,000 | |
| ¥4,520.00 | -30.00 | -0.7% | ¥4,480.00 | ¥4,545.00 | ¥4,380.00 | 52,500 | |
| ¥4,550.00 | -120.00 | -2.6% | ¥4,695.00 | ¥4,825.00 | ¥4,540.00 | 89,500 | |
| ¥4,670.00 | +470.00 | +11.2% | ¥4,410.00 | ¥4,735.00 | ¥4,230.00 | 163,500 | |
| ¥4,200.00 | -195.00 | -4.4% | ¥4,395.00 | ¥4,440.00 | ¥3,955.00 | 126,100 | |
| ¥4,395.00 | +310.00 | +7.6% | ¥4,045.00 | ¥4,495.00 | ¥4,020.00 | 127,000 | |
| ¥4,085.00 | +85.00 | +2.1% | ¥4,000.00 | ¥4,100.00 | ¥3,930.00 | 46,600 | |
| ¥4,000.00 | +115.00 | +3.0% | ¥3,885.00 | ¥4,100.00 | ¥3,820.00 | 91,600 | |
| ¥3,885.00 | +120.00 | +3.2% | ¥3,750.00 | ¥3,890.00 | ¥3,745.00 | 50,400 | |
| ¥3,765.00 | -60.00 | -1.6% | ¥3,810.00 | ¥3,850.00 | ¥3,720.00 | 51,100 | |
| ¥3,825.00 | +20.00 | +0.5% | ¥3,735.00 | ¥3,905.00 | ¥3,715.00 | 48,200 | |
| ¥3,805.00 | +305.00 | +8.7% | ¥3,505.00 | ¥3,895.00 | ¥3,505.00 | 90,600 | |
| ¥3,500.00 | +85.00 | +2.5% | ¥3,450.00 | ¥3,595.00 | ¥3,450.00 | 26,200 | |
| ¥3,415.00 | +30.00 | +0.9% | ¥3,385.00 | ¥3,530.00 | ¥3,385.00 | 19,600 | |
| ¥3,385.00 | -40.00 | -1.2% | ¥3,425.00 | ¥3,480.00 | ¥3,325.00 | 51,700 | |
| ¥3,425.00 | -55.00 | -1.6% | ¥3,430.00 | ¥3,660.00 | ¥3,320.00 | 37,900 | |
| ¥3,480.00 | +220.00 | +6.7% | ¥3,260.00 | ¥3,525.00 | ¥3,260.00 | 80,500 | |
| ¥3,260.00 | -325.00 | -9.1% | ¥3,580.00 | ¥3,590.00 | ¥3,245.00 | 69,500 | |
| ¥3,585.00 | +145.00 | +4.2% | ¥3,410.00 | ¥3,660.00 | ¥3,305.00 | 57,000 | |
| ¥3,440.00 | -110.00 | -3.1% | ¥3,535.00 | ¥3,725.00 | ¥3,440.00 | 78,400 | |
| ¥3,550.00 | -445.00 | -11.1% | ¥3,970.00 | ¥4,050.00 | ¥3,515.00 | 142,600 | |
| ¥3,995.00 | -260.00 | -6.1% | ¥4,215.00 | ¥4,215.00 | ¥3,910.00 | 120,300 | |
| ¥4,255.00 | +30.00 | +0.7% | ¥4,170.00 | ¥4,395.00 | ¥4,120.00 | 60,600 | |
| ¥4,225.00 | +200.00 | +5.0% | ¥4,145.00 | ¥4,245.00 | ¥4,005.00 | 58,600 | |
| ¥4,025.00 | -255.00 | -6.0% | ¥4,210.00 | ¥4,210.00 | ¥3,900.00 | 146,200 | |
| ¥4,280.00 | +480.00 | +12.6% | ¥3,730.00 | ¥4,290.00 | ¥3,730.00 | 245,900 | |
| ¥3,800.00 | +125.00 | +3.4% | ¥3,745.00 | ¥3,850.00 | ¥3,660.00 | 41,900 | |
| ¥3,675.00 | -40.00 | -1.1% | ¥3,680.00 | ¥3,910.00 | ¥3,605.00 | 58,800 | |
| ¥3,715.00 | -55.00 | -1.5% | ¥3,670.00 | ¥3,955.00 | ¥3,610.00 | 95,600 | |
| ¥3,770.00 | -460.00 | -10.9% | ¥4,160.00 | ¥4,275.00 | ¥3,725.00 | 161,900 | |
| ¥4,230.00 | +10.00 | +0.2% | ¥4,200.00 | ¥4,465.00 | ¥4,065.00 | 159,200 | |
| ¥4,220.00 | +340.00 | +8.8% | ¥3,850.00 | ¥4,280.00 | ¥3,775.00 | 154,600 | |
| ¥3,880.00 | -90.00 | -2.3% | ¥3,835.00 | ¥3,955.00 | ¥3,595.00 | 183,400 | |
| ¥3,970.00 | +460.00 | +13.1% | ¥3,545.00 | ¥3,985.00 | ¥3,460.00 | 188,400 | |
| ¥3,510.00 | +260.00 | +8.0% | ¥3,180.00 | ¥3,540.00 | ¥3,130.00 | 71,700 | |
| ¥3,250.00 | +215.00 | +7.1% | ¥3,005.00 | ¥3,275.00 | ¥3,000.00 | 68,400 | |
| ¥3,035.00 | -60.00 | -1.9% | ¥3,105.00 | ¥3,360.00 | ¥2,990.00 | 80,300 | |
| ¥3,095.00 | -65.00 | -2.1% | ¥3,020.00 | ¥3,180.00 | ¥2,970.00 | 51,500 | |
| ¥3,160.00 | +190.00 | +6.4% | ¥2,966.00 | ¥3,225.00 | ¥2,966.00 | 114,900 | |
| ¥2,970.00 | +368.00 | +14.1% | ¥2,706.00 | ¥3,050.00 | ¥2,706.00 | 140,500 | |
| ¥2,602.00 | +500.00 | +23.8% | ¥2,121.00 | ¥2,602.00 | ¥2,121.00 | 109,800 | |
| ¥2,102.00 | -4.00 | -0.2% | ¥2,106.00 | ¥2,116.00 | ¥2,102.00 | 1,800 | |
| ¥2,106.00 | -24.00 | -1.1% | ¥2,123.00 | ¥2,123.00 | ¥2,055.00 | 3,800 | |
| ¥2,130.00 | +29.00 | +1.4% | ¥2,102.00 | ¥2,152.00 | ¥2,102.00 | 9,000 | |
| ¥2,101.00 | -16.00 | -0.8% | ¥2,105.00 | ¥2,123.00 | ¥2,101.00 | 1,300 |
- Ticker
- Tokyo:6570
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 12, 2026
TABLE-Kyowa - 9-MTH group results
Latest deck · May 13, 2026
FY2026 Earnings Presentation
Earnings · 25 slides
Latest news
Decks
FY2026 Earnings Presentation
Earnings · 25 slides · May 13, 2026
Q2 FY2026 Earnings Presentation
Earnings · 20 slides · Nov 12, 2025
Kyowa Corporation Co. Ltd. on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 12, 2026 · oldest 2025
- Decks
- 2 decks · latest May 13, 2026
Log in to ask 6ix AI your own questions about Kyowa Corporation Co. Ltd.