Kioxia Holdings Corporation (KXHCF)
OTCMKTS · Delayed Price · Currency is USD
305.00
+16.00 (5.54%)
At close: May 8, 2026
KXHCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 214.26 | 306.63 | 214.26 | 305.00 | 305.00 | 5.54% | 957 |
| May 7, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 3.21% | 56,105 |
| May 6, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.82% | 268 |
| May 5, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.67% | 457 |
| May 4, 2026 | 270.00 | 273.18 | 270.00 | 273.18 | 273.18 | 16.99% | 1,458 |
| Apr 29, 2026 | 216.85 | 233.50 | 216.85 | 233.50 | 233.50 | 5.18% | 10,872 |
| Apr 28, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -2.20% | 278 |
| Apr 23, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.14% | 592 |
| Apr 20, 2026 | 227.32 | 227.32 | 227.32 | 227.32 | 227.32 | - | 245 |
| Apr 15, 2026 | 230.00 | 240.00 | 227.32 | 227.32 | 227.32 | 5.70% | 976 |
| Apr 14, 2026 | 220.00 | 222.77 | 215.06 | 215.06 | 215.06 | 3.89% | 8,179 |
| Apr 13, 2026 | 206.00 | 215.83 | 206.00 | 207.00 | 207.00 | 10.81% | 22,180 |
| Apr 10, 2026 | 180.57 | 192.62 | 180.57 | 186.81 | 186.81 | 33.44% | 1,017 |
| Apr 1, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 15.70% | 214 |
| 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 |