BKK:KIOXIA23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	5.80	5.90	5.45	5.90	5.90	-6.35%	1,806,854
May 14, 2026	6.85	6.85	5.90	6.30	6.30	-4.55%	668,261
May 13, 2026	6.20	6.65	6.20	6.60	6.60	10.00%	809,872
May 12, 2026	6.05	6.10	5.85	6.00	6.00	-	738,016
May 11, 2026	6.25	6.30	5.90	6.00	6.00	2.56%	720,734
May 8, 2026	5.70	5.85	5.50	5.85	5.85	-0.85%	674,205
May 7, 2026	5.95	6.00	5.60	5.90	5.90	0.85%	430,962
May 6, 2026	5.15	5.85	5.15	5.85	5.85	17.00%	828,920
May 5, 2026	4.82	5.00	4.74	5.00	5.00	2.46%	1,144,466
Apr 30, 2026	4.92	4.92	4.76	4.88	4.88	2.52%	390,223
Apr 29, 2026	4.70	4.76	4.68	4.76	4.76	2.15%	211,995
Apr 28, 2026	4.66	4.76	4.60	4.66	4.66	1.30%	568,941
Apr 27, 2026	4.54	4.64	4.50	4.60	4.60	4.07%	443,413
Apr 24, 2026	4.46	4.46	4.36	4.42	4.42	-2.64%	272,741
Apr 23, 2026	4.46	4.58	4.32	4.54	4.54	1.79%	342,922
Apr 22, 2026	4.32	4.48	4.32	4.46	4.46	7.73%	469,134
Apr 21, 2026	4.08	4.18	4.08	4.14	4.14	5.08%	167,813
Apr 20, 2026	3.92	4.00	3.84	3.94	3.94	0.51%	498,922
Apr 17, 2026	4.08	4.08	3.86	3.92	3.92	-9.26%	2,317,220
Apr 16, 2026	4.10	4.36	4.04	4.32	4.32	11.34%	959,022
Apr 10, 2026	3.66	3.88	3.66	3.88	3.88	8.99%	330,760
Apr 9, 2026	3.56	3.56	3.44	3.56	3.56	-	170,632
Apr 8, 2026	3.38	3.58	3.30	3.56	3.56	18.67%	787,999
Apr 7, 2026	2.90	3.00	2.88	3.00	3.00	6.38%	873,250
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