IKK Holdings Inc. (TYO:2198)
Japan · Delayed Price · Currency is JPY 804.00
+3.00 (0.37%)
Feb 5, 2026, 3:30 PM JST
IKK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 801.00 | 803.00 | 801.00 | 802.00 | - | 0.12% | 7,100 |
| Feb 4, 2026 | 799.00 | 802.00 | 798.00 | 801.00 | 801.00 | 0.25% | 9,900 |
| Feb 3, 2026 | 799.00 | 801.00 | 798.00 | 799.00 | 799.00 | - | 15,900 |
| Feb 2, 2026 | 800.00 | 800.00 | 798.00 | 799.00 | 799.00 | 0.25% | 24,000 |
| Jan 30, 2026 | 799.00 | 800.00 | 797.00 | 797.00 | 797.00 | -0.25% | 9,600 |
| Jan 29, 2026 | 800.00 | 801.00 | 796.00 | 799.00 | 799.00 | -0.37% | 22,900 |
| Jan 28, 2026 | 803.00 | 804.00 | 801.00 | 802.00 | 802.00 | -0.12% | 9,000 |
| Jan 27, 2026 | 805.00 | 805.00 | 802.00 | 803.00 | 803.00 | -0.25% | 4,700 |
| Jan 26, 2026 | 805.00 | 805.00 | 802.00 | 805.00 | 805.00 | - | 12,700 |
| Jan 23, 2026 | 805.00 | 805.00 | 801.00 | 805.00 | 805.00 | 0.50% | 10,500 |
| Jan 22, 2026 | 795.00 | 802.00 | 795.00 | 801.00 | 801.00 | 0.75% | 14,100 |
| Jan 21, 2026 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | -0.63% | 28,300 |
| Jan 20, 2026 | 806.00 | 806.00 | 800.00 | 800.00 | 800.00 | -0.50% | 18,000 |
| Jan 19, 2026 | 805.00 | 806.00 | 803.00 | 804.00 | 804.00 | -0.12% | 19,100 |
| Jan 16, 2026 | 803.00 | 805.00 | 803.00 | 805.00 | 805.00 | 0.25% | 11,300 |
| Jan 15, 2026 | 804.00 | 805.00 | 801.00 | 803.00 | 803.00 | 0.12% | 18,600 |
| Jan 14, 2026 | 801.00 | 803.00 | 799.00 | 802.00 | 802.00 | 0.25% | 22,800 |
| Jan 13, 2026 | 800.00 | 802.00 | 798.00 | 800.00 | 800.00 | 0.13% | 32,900 |
| Jan 9, 2026 | 798.00 | 801.00 | 798.00 | 799.00 | 799.00 | 0.13% | 33,500 |
| Jan 8, 2026 | 796.00 | 799.00 | 796.00 | 798.00 | 798.00 | 0.25% | 11,300 |
| Jan 7, 2026 | 796.00 | 799.00 | 796.00 | 796.00 | 796.00 | 0.13% | 18,200 |
| Jan 6, 2026 | 797.00 | 797.00 | 795.00 | 795.00 | 795.00 | - | 14,500 |
| Jan 5, 2026 | 796.00 | 797.00 | 793.00 | 795.00 | 795.00 | -0.13% | 25,400 |
| Dec 30, 2025 | 795.00 | 799.00 | 794.00 | 796.00 | 796.00 | 0.13% | 24,800 |
| Dec 29, 2025 | 793.00 | 795.00 | 792.00 | 795.00 | 795.00 | 0.38% | 19,900 |
| Dec 26, 2025 | 792.00 | 793.00 | 789.00 | 792.00 | 792.00 | - | 21,400 |
| Dec 25, 2025 | 788.00 | 793.00 | 788.00 | 792.00 | 792.00 | 0.51% | 17,000 |
| Dec 24, 2025 | 790.00 | 790.00 | 786.00 | 788.00 | 788.00 | -0.13% | 18,200 |
| Dec 23, 2025 | 789.00 | 789.00 | 786.00 | 789.00 | 789.00 | 0.13% | 14,000 |
| Dec 22, 2025 | 789.00 | 790.00 | 787.00 | 788.00 | 788.00 | -0.13% | 14,400 |
| Dec 19, 2025 | 784.00 | 791.00 | 784.00 | 789.00 | 789.00 | 0.51% | 34,300 |
| Dec 18, 2025 | 781.00 | 785.00 | 780.00 | 785.00 | 785.00 | - | 23,200 |
| Dec 17, 2025 | 775.00 | 785.00 | 774.00 | 785.00 | 785.00 | 1.16% | 38,000 |
| Dec 16, 2025 | 770.00 | 776.00 | 770.00 | 776.00 | 776.00 | 0.78% | 29,300 |
| Dec 15, 2025 | 766.00 | 773.00 | 766.00 | 770.00 | 770.00 | 0.65% | 27,800 |
| Dec 12, 2025 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | -1.29% | 46,700 |
| Dec 11, 2025 | 770.00 | 775.00 | 750.00 | 775.00 | 775.00 | 0.65% | 120,300 |
| Dec 10, 2025 | 771.00 | 771.00 | 767.00 | 770.00 | 770.00 | -0.13% | 39,400 |
| Dec 9, 2025 | 769.00 | 771.00 | 766.00 | 771.00 | 771.00 | - | 17,600 |
| Dec 8, 2025 | 769.00 | 771.00 | 767.00 | 771.00 | 771.00 | 0.26% | 22,100 |
| Dec 5, 2025 | 767.00 | 769.00 | 766.00 | 769.00 | 769.00 | 0.39% | 12,800 |
| Dec 4, 2025 | 765.00 | 767.00 | 764.00 | 766.00 | 766.00 | 0.13% | 13,900 |
| Dec 3, 2025 | 771.00 | 772.00 | 765.00 | 765.00 | 765.00 | -0.78% | 14,800 |
| Dec 2, 2025 | 772.00 | 775.00 | 770.00 | 771.00 | 771.00 | -0.52% | 18,300 |
| Dec 1, 2025 | 775.00 | 777.00 | 772.00 | 775.00 | 775.00 | - | 28,000 |
| Nov 28, 2025 | 770.00 | 775.00 | 769.00 | 775.00 | 775.00 | 0.78% | 23,600 |
| Nov 27, 2025 | 767.00 | 769.00 | 765.00 | 769.00 | 769.00 | 0.52% | 18,500 |
| Nov 26, 2025 | 760.00 | 766.00 | 759.00 | 765.00 | 765.00 | 0.79% | 23,600 |
| Nov 25, 2025 | 756.00 | 759.00 | 756.00 | 759.00 | 759.00 | 0.40% | 29,800 |
| Nov 21, 2025 | 753.00 | 757.00 | 752.00 | 756.00 | 756.00 | 0.40% | 15,600 |