Kioxia Holdings Corporation (KXIAY)
OTCMKTS · Delayed Price · Currency is USD
141.95
+17.69 (14.24%)
At close: Feb 6, 2026
Kioxia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 128.00 | 143.63 | 127.12 | 141.95 | 141.95 | 14.24% | 24,475 |
| Feb 5, 2026 | 125.00 | 126.00 | 121.01 | 124.26 | 124.26 | -4.42% | 59,580 |
| Feb 4, 2026 | 132.00 | 134.00 | 126.01 | 130.00 | 130.00 | -1.51% | 60,053 |
| Feb 3, 2026 | 138.00 | 138.00 | 126.65 | 131.99 | 131.99 | 4.34% | 33,058 |
| Feb 2, 2026 | 130.00 | 131.25 | 120.00 | 126.50 | 126.50 | -7.95% | 60,594 |
| Jan 30, 2026 | 140.01 | 149.99 | 135.86 | 137.42 | 137.42 | 9.94% | 53,866 |
| Jan 29, 2026 | 129.99 | 130.20 | 120.21 | 125.00 | 125.00 | -6.72% | 18,106 |
| Jan 28, 2026 | 128.50 | 134.16 | 126.00 | 134.00 | 134.00 | 8.95% | 32,408 |
| Jan 27, 2026 | 122.57 | 124.89 | 120.50 | 122.99 | 122.99 | 6.95% | 27,910 |
| Jan 26, 2026 | 115.35 | 116.47 | 115.00 | 115.00 | 115.00 | 3.48% | 29,134 |
| Jan 23, 2026 | 110.00 | 113.00 | 108.88 | 111.13 | 111.13 | -3.78% | 19,846 |
| Jan 22, 2026 | 118.00 | 118.00 | 111.00 | 115.50 | 115.50 | 5.00% | 28,125 |
| Jan 21, 2026 | 101.90 | 110.07 | 101.90 | 110.00 | 110.00 | 12.38% | 22,803 |
| Jan 20, 2026 | 96.26 | 99.86 | 95.86 | 97.88 | 97.88 | 4.59% | 27,665 |
| Jan 16, 2026 | 95.00 | 95.00 | 92.89 | 93.59 | 93.59 | 8.00% | 17,373 |
| Jan 15, 2026 | 87.50 | 88.88 | 86.00 | 86.65 | 86.65 | 4.17% | 4,301 |
| Jan 14, 2026 | 84.90 | 84.90 | 82.01 | 83.18 | 83.18 | -4.94% | 13,684 |
| Jan 13, 2026 | 85.38 | 89.49 | 85.38 | 87.50 | 87.50 | 4.38% | 13,595 |
| Jan 12, 2026 | 83.25 | 85.99 | 83.25 | 83.83 | 83.83 | 0.93% | 10,894 |
| Jan 9, 2026 | 81.80 | 84.76 | 81.80 | 83.06 | 83.06 | 0.07% | 23,425 |
| Jan 8, 2026 | 84.01 | 85.55 | 81.37 | 83.00 | 83.00 | 2.47% | 11,028 |
| Jan 7, 2026 | 84.50 | 84.62 | 80.62 | 81.00 | 81.00 | -0.33% | 23,688 |
| Jan 6, 2026 | 75.28 | 82.25 | 74.35 | 81.27 | 81.27 | 10.57% | 17,921 |
| Jan 5, 2026 | 71.17 | 75.58 | 71.17 | 73.50 | 73.50 | 6.12% | 8,328 |
| Jan 2, 2026 | 67.01 | 70.00 | 67.01 | 69.26 | 69.26 | 4.15% | 11,880 |
| Dec 31, 2025 | 67.50 | 68.85 | 66.50 | 66.50 | 66.50 | -1.50% | 1,712 |
| Dec 30, 2025 | 69.50 | 69.50 | 67.00 | 67.51 | 67.51 | -9.99% | 2,190 |
| Dec 29, 2025 | 75.00 | 75.00 | 69.00 | 75.00 | 75.00 | 4.17% | 645 |
| Dec 26, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 5.88% | 154 |
| Dec 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 5.12% | 131 |
| Dec 23, 2025 | 64.10 | 64.69 | 64.10 | 64.69 | 64.69 | 0.98% | 669 |
| Dec 22, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 2.01% | 2,294 |
| Dec 18, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 10.54% | 679 |
| Dec 17, 2025 | 60.00 | 60.00 | 56.81 | 56.81 | 56.81 | -11.81% | 579 |
| Dec 11, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 11.07% | 217 |
| Dec 10, 2025 | 58.16 | 58.16 | 58.00 | 58.00 | 58.00 | -9.84% | 415 |
| Dec 9, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -0.52% | 193 |
| Dec 8, 2025 | 65.00 | 65.00 | 64.51 | 64.67 | 64.67 | 8.88% | 916 |
| Dec 2, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 4.22% | 1,464 |
| Dec 1, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 4.94% | 590 |
| Nov 26, 2025 | 55.00 | 55.00 | 54.00 | 54.31 | 54.31 | -10.01% | 8,578 |
| Nov 25, 2025 | 60.30 | 60.35 | 59.90 | 60.35 | 60.35 | -10.41% | 9,311 |
| Nov 24, 2025 | 67.36 | 67.36 | 66.65 | 67.36 | 67.36 | 2.59% | 8,831 |
| Nov 21, 2025 | 63.50 | 65.74 | 63.03 | 65.66 | 65.66 | -3.44% | 4,456 |
| Nov 20, 2025 | 69.00 | 69.00 | 67.17 | 68.00 | 68.00 | -6.18% | 1,311 |
| Nov 17, 2025 | 74.04 | 74.04 | 70.17 | 72.48 | 72.48 | 15.78% | 1,143 |
| Nov 14, 2025 | 64.00 | 64.00 | 61.00 | 62.60 | 62.60 | -7.07% | 2,603 |
| Nov 13, 2025 | 69.13 | 69.13 | 60.31 | 67.37 | 67.37 | -22.12% | 1,161 |
| Nov 12, 2025 | 93.62 | 93.62 | 86.00 | 86.50 | 86.50 | -5.72% | 1,398 |
| Nov 11, 2025 | 94.15 | 94.15 | 88.05 | 91.75 | 91.75 | 0.24% | 886 |