Kioxia Holdings Corporation (FRA:KI5)
Germany · Delayed Price · Currency is EUR 386.45
-43.55 (-10.13%)
At close: Jun 5, 2026
FRA:KI5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 417.20 | 427.50 | 372.00 | 386.45 | 386.45 | -10.13% | 2,373 |
| Jun 4, 2026 | 417.80 | 431.50 | 400.10 | 430.00 | 430.00 | -2.67% | 3,445 |
| Jun 3, 2026 | 423.30 | 453.30 | 420.00 | 441.80 | 441.80 | 2.80% | 2,943 |
| Jun 2, 2026 | 415.75 | 429.75 | 403.00 | 429.75 | 429.75 | 4.18% | 3,133 |
| Jun 1, 2026 | 392.20 | 421.00 | 389.25 | 412.50 | 412.50 | 13.31% | 2,272 |
| May 29, 2026 | 348.90 | 364.05 | 345.85 | 364.05 | 364.05 | 3.42% | 1,152 |
| May 28, 2026 | 329.25 | 352.55 | 327.65 | 352.00 | 352.00 | 5.11% | 487 |
| May 27, 2026 | 332.35 | 338.00 | 320.55 | 334.90 | 334.90 | -8.48% | 2,206 |
| May 26, 2026 | 336.45 | 366.45 | 336.45 | 365.95 | 365.95 | -1.35% | 3,645 |
| May 25, 2026 | 351.70 | 370.95 | 350.00 | 370.95 | 370.95 | 19.33% | 1,501 |
| May 22, 2026 | 310.20 | 312.65 | 307.85 | 310.85 | 310.85 | -3.46% | 1,033 |
| May 21, 2026 | 303.35 | 322.00 | 297.50 | 322.00 | 322.00 | 11.03% | 1,953 |
| May 20, 2026 | 277.85 | 290.00 | 276.70 | 290.00 | 290.00 | 2.29% | 568 |
| May 19, 2026 | 266.75 | 290.55 | 261.90 | 283.50 | 283.50 | -1.00% | 2,280 |
| May 18, 2026 | 289.25 | 313.00 | 284.50 | 286.35 | 286.35 | -2.25% | 3,506 |
| May 15, 2026 | 237.55 | 293.00 | 237.55 | 292.95 | 292.95 | 12.07% | 1,128 |
| May 14, 2026 | 261.85 | 266.00 | 258.40 | 261.40 | 261.40 | -6.64% | 909 |
| May 13, 2026 | 271.60 | 280.00 | 267.20 | 280.00 | 280.00 | 16.09% | 943 |
| May 12, 2026 | 249.30 | 250.15 | 225.05 | 241.20 | 241.20 | -7.37% | 779 |
| May 11, 2026 | 250.40 | 263.00 | 249.05 | 260.40 | 260.40 | -1.74% | 1,763 |
| May 8, 2026 | 242.40 | 265.00 | 242.40 | 265.00 | 265.00 | 11.91% | 697 |
| May 7, 2026 | 249.95 | 249.95 | 234.60 | 236.80 | 236.80 | -7.50% | 1,819 |
| May 6, 2026 | 261.55 | 280.15 | 251.00 | 256.00 | 256.00 | 0.81% | 2,749 |
| May 5, 2026 | 233.55 | 255.00 | 233.55 | 253.95 | 253.95 | 6.34% | 2,819 |
| May 4, 2026 | 220.00 | 238.80 | 215.25 | 238.80 | 238.80 | 13.18% | 1,897 |
| Apr 30, 2026 | 200.50 | 211.05 | 200.50 | 211.00 | 211.00 | 4.61% | 420 |
| Apr 29, 2026 | 195.34 | 203.00 | 194.00 | 201.70 | 201.70 | 7.00% | 322 |
| Apr 28, 2026 | 196.38 | 196.38 | 185.38 | 188.50 | 188.50 | -4.80% | 72 |
| Apr 27, 2026 | 187.74 | 200.00 | 187.74 | 198.00 | 198.00 | 3.39% | 1,367 |
| Apr 24, 2026 | 184.48 | 191.50 | 184.48 | 191.50 | 191.50 | 1.43% | 550 |
| Apr 23, 2026 | 188.10 | 190.06 | 188.02 | 188.80 | 188.80 | -2.03% | 672 |
| Apr 22, 2026 | 186.38 | 192.72 | 185.92 | 192.72 | 192.72 | 12.18% | 939 |
| Apr 21, 2026 | 174.06 | 176.98 | 171.80 | 171.80 | 171.80 | 3.12% | 524 |
| Apr 20, 2026 | 163.96 | 166.60 | 163.38 | 166.60 | 166.60 | -3.80% | 146 |
| Apr 17, 2026 | 164.00 | 173.18 | 163.66 | 173.18 | 173.18 | -4.90% | 445 |
| Apr 16, 2026 | 177.98 | 182.10 | 177.98 | 182.10 | 182.10 | 5.87% | 692 |
| Apr 15, 2026 | 174.96 | 176.90 | 171.52 | 172.00 | 172.00 | -8.17% | 1,925 |
| Apr 14, 2026 | 188.28 | 192.42 | 185.26 | 187.30 | 187.30 | 6.87% | 887 |
| Apr 13, 2026 | 166.32 | 175.26 | 166.28 | 175.26 | 175.26 | 6.24% | 524 |
| Apr 10, 2026 | 160.34 | 166.32 | 160.34 | 164.96 | 164.96 | 7.54% | 1,290 |
| Apr 9, 2026 | 148.86 | 153.40 | 148.86 | 153.40 | 153.40 | 1.91% | 730 |
| Apr 8, 2026 | 151.52 | 153.30 | 147.66 | 150.52 | 150.52 | 20.24% | 1,791 |
| Apr 7, 2026 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | 5.19% | - |
| Apr 2, 2026 | 114.00 | 119.00 | 114.00 | 119.00 | 119.00 | -0.83% | 300 |
| Apr 1, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 14.29% | 1,200 |
| Mar 31, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 237 |
| Mar 30, 2026 | 108.00 | 110.00 | 103.00 | 103.00 | 103.00 | -1.90% | 588 |
| Mar 27, 2026 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | -6.25% | 1,286 |
| Mar 26, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -5.88% | 324 |
| Mar 25, 2026 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 0.85% | 470 |