Kioxia Holdings Corporation (KXHCF)
OTCMKTS · Delayed Price · Currency is USD
500.00
+64.77 (14.88%)
Jul 9, 2026, 3:05 PM EST
KXHCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 14.88% | 504 |
| Jul 8, 2026 | 435.23 | 435.23 | 435.23 | 435.23 | 435.23 | - | 7,563 |
| Jul 7, 2026 | 459.11 | 459.11 | 424.24 | 435.23 | 435.23 | -14.32% | 12,607 |
| Jul 6, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 11.59% | 1,390 |
| Jul 2, 2026 | 489.89 | 489.89 | 452.46 | 455.23 | 455.23 | -14.11% | 24,862 |
| Jul 1, 2026 | 525.45 | 530.00 | 525.45 | 530.00 | 530.00 | -11.37% | 45,977 |
| Jun 30, 2026 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 9.54% | 26,545 |
| Jun 29, 2026 | 545.99 | 545.99 | 489.34 | 545.94 | 545.94 | -5.09% | 12,579 |
| Jun 26, 2026 | 575.23 | 575.23 | 575.23 | 575.23 | 575.23 | -5.39% | 7,739 |
| Jun 25, 2026 | 607.99 | 607.99 | 607.99 | 607.99 | 607.99 | 5.01% | 1,231 |
| Jun 24, 2026 | 579.00 | 579.00 | 564.50 | 579.00 | 579.00 | 3.76% | 1,015 |
| Jun 23, 2026 | 538.60 | 558.00 | 538.60 | 558.00 | 558.00 | -19.63% | 34,083 |
| Jun 22, 2026 | 655.07 | 699.65 | 655.07 | 694.28 | 694.28 | 10.20% | 21,917 |
| Jun 18, 2026 | 609.82 | 646.92 | 609.82 | 630.02 | 630.02 | 4.17% | 9,370 |
| Jun 17, 2026 | 587.00 | 604.82 | 587.00 | 604.82 | 604.82 | 5.19% | 6,666 |
| Jun 16, 2026 | 580.60 | 582.99 | 575.00 | 575.00 | 575.00 | -4.25% | 1,366 |
| Jun 15, 2026 | 607.66 | 607.66 | 575.90 | 600.50 | 600.50 | 18.95% | 21,715 |
| Jun 12, 2026 | 537.78 | 537.78 | 504.83 | 504.83 | 504.83 | -2.39% | 21,906 |
| Jun 11, 2026 | 489.80 | 517.18 | 489.80 | 517.18 | 517.18 | 16.22% | 1,103 |
| Jun 10, 2026 | 455.04 | 455.04 | 445.00 | 445.00 | 445.00 | -2.67% | 4,412 |
| Jun 9, 2026 | 456.73 | 457.23 | 456.73 | 457.23 | 457.23 | -5.90% | 81,461 |
| Jun 8, 2026 | 485.89 | 485.89 | 485.89 | 485.89 | 485.89 | 13.18% | 6,609 |
| Jun 5, 2026 | 507.17 | 507.17 | 429.31 | 429.31 | 429.31 | -12.43% | 8,251 |
| Jun 4, 2026 | 490.23 | 490.23 | 490.23 | 490.23 | 490.23 | -4.81% | 27,261 |
| Jun 3, 2026 | 498.17 | 515.00 | 498.17 | 515.00 | 515.00 | 1.59% | 32,624 |
| Jun 2, 2026 | 506.94 | 506.94 | 506.94 | 506.94 | 506.94 | 10.20% | 30,229 |
| Jun 1, 2026 | 435.86 | 491.95 | 435.86 | 460.01 | 460.01 | 9.53% | 11,323 |
| May 29, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 2.66% | 697 |
| May 28, 2026 | 411.00 | 411.00 | 409.12 | 409.12 | 409.12 | 5.99% | 12,093 |
| May 27, 2026 | 410.00 | 420.00 | 373.80 | 386.00 | 386.00 | -9.18% | 23,418 |
| May 26, 2026 | 431.53 | 431.53 | 412.27 | 425.00 | 425.00 | 8.32% | 18,274 |
| May 22, 2026 | 357.25 | 392.34 | 357.25 | 392.34 | 392.34 | 12.10% | 5,911 |
| May 21, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 10.80% | 599 |
| May 20, 2026 | 315.88 | 315.88 | 315.88 | 315.88 | 315.88 | -7.09% | 882 |
| May 18, 2026 | 350.75 | 353.00 | 340.00 | 340.00 | 340.00 | 1.49% | 3,431 |
| May 15, 2026 | 323.00 | 335.00 | 323.00 | 335.00 | 335.00 | 13.26% | 7,027 |
| May 11, 2026 | 320.00 | 320.00 | 295.77 | 295.77 | 295.77 | -3.03% | 5,679 |
| 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 |