Kioxia Holdings Corporation (KXHCF)
OTCMKTS · Delayed Price · Currency is USD
121.00
-4.00 (-3.20%)
At close: Mar 30, 2026
KXHCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 130.04 | 130.04 | 121.00 | 121.00 | 121.00 | -3.20% | 702 |
| Mar 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.69% | 297 |
| Mar 26, 2026 | 128.47 | 128.47 | 128.45 | 128.45 | 128.45 | -8.76% | 506 |
| Mar 25, 2026 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | -12.14% | 15,953 |
| Mar 20, 2026 | 140.58 | 160.24 | 140.58 | 160.24 | 160.24 | 8.27% | 536 |
| Mar 18, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2.78% | 887 |
| Mar 16, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 13.54% | 436 |
| Mar 12, 2026 | 116.04 | 126.83 | 112.50 | 126.83 | 126.83 | -7.99% | 3,384 |
| Mar 11, 2026 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - | 312 |
| Mar 10, 2026 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | 44.79% | 168 |
| Mar 3, 2026 | 95.21 | 95.21 | 95.20 | 95.20 | 95.20 | -29.48% | 412 |
| Feb 26, 2026 | 133.25 | 135.00 | 133.25 | 135.00 | 135.00 | -1.82% | 622 |
| Feb 24, 2026 | 140.00 | 140.00 | 129.25 | 137.50 | 137.50 | -1.79% | 656 |
| Feb 23, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 598 |
| Feb 19, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -8.48% | 317 |
| Feb 18, 2026 | 137.20 | 152.97 | 137.20 | 152.97 | 152.97 | 13.31% | 11,208 |
| Feb 17, 2026 | 144.71 | 152.00 | 135.00 | 135.00 | 135.00 | -12.37% | 23,210 |
| Feb 13, 2026 | 155.00 | 155.00 | 150.00 | 154.06 | 154.06 | 2.71% | 3,121 |
| Feb 12, 2026 | 145.00 | 158.50 | 145.00 | 150.00 | 150.00 | 18.23% | 2,522 |
| Feb 10, 2026 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | -0.76% | 556 |
| Feb 9, 2026 | 122.10 | 127.84 | 122.10 | 127.84 | 127.84 | -9.33% | 564 |
| Feb 6, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 13.72% | 1,221 |
| Feb 5, 2026 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | 2.00% | 1,399 |
| Feb 4, 2026 | 141.40 | 141.40 | 121.56 | 121.56 | 121.56 | -5.77% | 291 |
| Feb 3, 2026 | 140.35 | 140.35 | 129.00 | 129.00 | 129.00 | 0.84% | 626 |
| Feb 2, 2026 | 127.93 | 127.93 | 127.93 | 127.93 | 127.93 | -3.70% | 10,296 |
| Jan 30, 2026 | 146.49 | 160.13 | 132.84 | 132.84 | 132.84 | - | 11,053 |
| Jan 29, 2026 | 125.00 | 132.84 | 125.00 | 132.84 | 132.84 | 0.29% | 1,111 |
| Jan 28, 2026 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | 11.45% | 150 |
| Jan 27, 2026 | 123.00 | 125.00 | 118.85 | 118.85 | 118.85 | 3.35% | 535 |
| Jan 26, 2026 | 115.12 | 115.12 | 113.50 | 115.00 | 115.00 | 21.05% | 1,334 |
| Jan 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 20.85% | 4,075 |
| Jan 15, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 3.52% | 186 |
| Jan 14, 2026 | 88.35 | 88.35 | 75.94 | 75.94 | 75.94 | -13.05% | 1,210 |
| Jan 13, 2026 | 89.00 | 89.00 | 87.34 | 87.34 | 87.34 | -0.99% | 207 |
| Jan 12, 2026 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | 6.28% | 225 |
| Jan 8, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.18% | 168 |
| Jan 7, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 7.28% | 116 |
| Jan 6, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 15.43% | 173 |
| Dec 31, 2025 | 67.24 | 70.82 | 67.15 | 67.15 | 67.15 | -4.86% | 1,661 |
| Dec 30, 2025 | 70.94 | 70.94 | 65.96 | 70.58 | 70.58 | 23.26% | 422 |
| Nov 26, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -29.72% | 400 |
| Nov 17, 2025 | 76.32 | 81.47 | 76.22 | 81.47 | 81.47 | 33.56% | 401 |
| Nov 14, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 520 |