Kioxia Holdings Corporation (KXHCF)
OTCMKTS · Delayed Price · Currency is USD
132.46
+13.61 (11.45%)
At close: Jan 28, 2026
Kioxia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |