Kioxia Holdings Corporation (KXHCF)
OTCMKTS · Delayed Price · Currency is USD
311.00
-33.00 (-9.59%)
Aug 24, 2026, 11:50 AM EST
KXHCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 347.06 | 347.06 | 347.06 | 347.06 | 347.06 | 2.08% | 164 |
| Aug 14, 2026 | 357.47 | 357.47 | 340.00 | 340.00 | 340.00 | -2.86% | 535 |
| Aug 13, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 4.48% | 7,717 |
| Aug 12, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 15.76% | 464 |
| Aug 7, 2026 | 320.99 | 320.99 | 289.38 | 289.38 | 289.38 | -11.25% | 962 |
| Aug 6, 2026 | 289.38 | 326.05 | 283.58 | 326.05 | 326.05 | -2.03% | 951 |
| Aug 5, 2026 | 359.00 | 359.00 | 332.80 | 332.80 | 332.80 | -5.76% | 1,615 |
| Aug 4, 2026 | 347.21 | 353.16 | 347.21 | 353.16 | 353.16 | 15.38% | 405 |
| Aug 3, 2026 | 297.07 | 306.09 | 297.07 | 306.09 | 306.09 | 8.35% | 605 |
| Jul 31, 2026 | 310.23 | 310.23 | 271.21 | 282.49 | 282.49 | -7.98% | 285,689 |
| Jul 30, 2026 | 255.00 | 307.00 | 255.00 | 307.00 | 307.00 | 30.36% | 3,052 |
| Jul 29, 2026 | 237.04 | 237.04 | 235.50 | 235.50 | 235.50 | -28.20% | 15,433 |
| Jul 24, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -11.83% | 262 |
| Jul 23, 2026 | 363.36 | 372.02 | 363.36 | 372.02 | 372.02 | -2.87% | 751 |
| Jul 21, 2026 | 400.00 | 400.00 | 383.01 | 383.01 | 383.01 | 9.78% | 23,001 |
| Jul 20, 2026 | 348.90 | 348.90 | 348.90 | 348.90 | 348.90 | 1.44% | 191 |
| Jul 17, 2026 | 321.93 | 343.94 | 321.93 | 343.94 | 343.94 | -4.39% | 6,434 |
| Jul 16, 2026 | 368.23 | 368.23 | 356.00 | 359.74 | 359.74 | -14.11% | 2,831 |
| Jul 13, 2026 | 419.80 | 427.00 | 418.85 | 418.85 | 418.85 | -15.55% | 6,043 |
| Jul 10, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -0.80% | 553 |
| 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 |