BKK:KIOXIA23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	2.74	2.84	2.74	2.82	2.82	5.22%	863,400
Apr 2, 2026	2.72	2.76	2.64	2.68	2.68	-5.63%	3,755
Apr 1, 2026	2.68	2.86	2.68	2.84	2.84	13.60%	119,232
Mar 31, 2026	2.54	2.54	2.44	2.50	2.50	-3.85%	47,451
Mar 30, 2026	2.54	2.60	2.50	2.60	2.60	-	42,573
Mar 27, 2026	2.62	2.66	2.56	2.60	2.60	-5.11%	72,693
Mar 26, 2026	2.76	2.78	2.72	2.74	2.74	-4.86%	2,355,670
Mar 25, 2026	2.80	2.88	2.80	2.88	2.88	6.67%	93,094
Mar 24, 2026	2.68	2.74	2.60	2.70	2.70	-4.93%	180,275
Mar 23, 2026	2.78	2.84	2.76	2.84	2.84	-2.74%	650,644
Mar 20, 2026	2.94	2.94	2.92	2.92	2.92	-	938
Mar 19, 2026	2.90	3.10	2.78	2.92	2.92	-5.19%	2,882,866
Mar 18, 2026	2.92	3.08	2.90	3.08	3.08	10.79%	684,204