Kioxia Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	14.07	14.08	13.68	13.70	-	-4.33%	20,418
Mar 19, 2026	13.98	14.35	13.50	14.32	14.32	-0.49%	202,142
Mar 18, 2026	14.56	14.59	14.10	14.39	14.39	2.71%	164,321
Mar 17, 2026	14.40	14.40	13.76	14.01	14.01	-5.53%	430,570
Mar 16, 2026	14.36	14.97	14.19	14.83	14.83	11.00%	223,625
Mar 13, 2026	13.46	13.57	12.94	13.36	13.36	3.09%	291,251
Mar 12, 2026	13.65	13.65	12.74	12.96	12.96	-5.05%	291,065
Mar 11, 2026	13.55	13.83	12.91	13.65	13.65	7.99%	151,368
Mar 10, 2026	12.20	13.00	12.20	12.64	12.64	0.64%	717,691
Mar 9, 2026	11.50	12.60	10.88	12.56	12.56	3.46%	1,116,204
Mar 6, 2026	12.80	12.80	11.99	12.14	12.14	-5.96%	388,812
Mar 5, 2026	13.30	13.37	12.73	12.91	12.91	-0.62%	330,656
Mar 4, 2026	12.58	13.04	12.55	12.99	12.99	3.16%	169,061
Mar 3, 2026	12.73	12.80	12.10	12.59	12.59	-9.54%	525,235
Mar 2, 2026	13.50	14.10	13.50	13.92	13.92	2.65%	288,574
Feb 27, 2026	13.30	13.63	13.30	13.56	13.56	1.71%	214,666
Feb 26, 2026	13.75	14.00	13.07	13.33	13.33	-6.11%	408,528
Feb 25, 2026	14.20	14.30	13.75	14.20	14.20	-0.42%	866,541
Feb 24, 2026	14.18	14.70	14.15	14.26	14.26	4.01%	554,816
Feb 23, 2026	13.60	14.17	13.55	13.71	13.71	0.15%	186,354
Feb 20, 2026	13.23	13.70	13.10	13.69	13.69	0.81%	145,759
Feb 19, 2026	13.96	13.96	13.45	13.58	13.58	-5.37%	221,679
Feb 18, 2026	14.00	14.95	13.85	14.35	14.35	-2.38%	595,520
Feb 17, 2026	14.90	14.92	14.34	14.70	14.70	-4.48%	420,014
Feb 13, 2026	15.98	15.98	14.90	15.39	15.39	0.59%	384,278
Feb 12, 2026	15.80	17.00	14.90	15.30	15.30	18.06%	1,022,310
Feb 11, 2026	12.70	13.30	12.60	12.96	12.96	2.86%	299,480
Feb 10, 2026	14.00	14.50	12.40	12.60	12.60	-13.40%	358,190
Feb 9, 2026	12.70	16.73	12.70	14.55	14.55	2.50%	539,700
Feb 6, 2026	12.80	14.36	12.71	14.20	14.20	14.24%	244,750
Feb 5, 2026	12.50	12.60	12.10	12.43	12.43	-4.42%	595,800
Feb 4, 2026	13.20	13.40	12.60	13.00	13.00	-1.51%	600,530
Feb 3, 2026	13.80	13.80	12.67	13.20	13.20	4.34%	330,580
Feb 2, 2026	13.00	13.13	12.00	12.65	12.65	-7.95%	605,940
Jan 30, 2026	14.00	15.00	13.59	13.74	13.74	9.94%	538,660
Jan 29, 2026	13.00	13.02	12.02	12.50	12.50	-6.72%	181,060
Jan 28, 2026	12.85	13.42	12.60	13.40	13.40	8.95%	324,080
Jan 27, 2026	12.26	12.49	12.05	12.30	12.30	6.95%	279,100
Jan 26, 2026	11.53	11.65	11.50	11.50	11.50	3.48%	291,340
Jan 23, 2026	11.00	11.30	10.89	11.11	11.11	-3.78%	198,460
Jan 22, 2026	11.80	11.80	11.10	11.55	11.55	5.00%	281,270
Jan 21, 2026	10.19	11.01	10.19	11.00	11.00	12.38%	228,030
Jan 20, 2026	9.63	9.99	9.59	9.79	9.79	4.58%	276,650
Jan 16, 2026	9.50	9.50	9.29	9.36	9.36	8.01%	173,730
Jan 15, 2026	8.75	8.89	8.60	8.67	8.67	4.17%	43,010
Jan 14, 2026	8.49	8.49	8.20	8.32	8.32	-4.94%	136,840
Jan 13, 2026	8.54	8.95	8.54	8.75	8.75	4.38%	135,950
Jan 12, 2026	8.33	8.60	8.33	8.38	8.38	0.93%	108,940
Jan 9, 2026	8.18	8.48	8.18	8.31	8.31	0.07%	234,250
Jan 8, 2026	8.40	8.56	8.14	8.30	8.30	2.47%	110,280