IKK Holdings Inc. (TYO:2198)
Japan · Delayed Price · Currency is JPY 803.00
+7.00 (0.88%)
At close: Mar 27, 2026
IKK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 800.00 | 806.00 | 799.00 | 803.00 | 803.00 | 0.88% | 52,100 |
| Mar 26, 2026 | 804.00 | 806.00 | 796.00 | 796.00 | 796.00 | -0.25% | 66,600 |
| Mar 25, 2026 | 797.00 | 803.00 | 796.00 | 798.00 | 798.00 | 0.25% | 37,700 |
| Mar 24, 2026 | 793.00 | 798.00 | 793.00 | 796.00 | 796.00 | 0.51% | 33,800 |
| Mar 23, 2026 | 798.00 | 798.00 | 787.00 | 792.00 | 792.00 | -0.75% | 66,000 |
| Mar 19, 2026 | 804.00 | 805.00 | 798.00 | 798.00 | 798.00 | -0.25% | 29,800 |
| Mar 18, 2026 | 802.00 | 807.00 | 800.00 | 800.00 | 800.00 | -0.25% | 51,200 |
| Mar 17, 2026 | 801.00 | 804.00 | 800.00 | 802.00 | 802.00 | 0.25% | 26,900 |
| Mar 16, 2026 | 808.00 | 810.00 | 800.00 | 800.00 | 800.00 | -0.99% | 33,400 |
| Mar 13, 2026 | 812.00 | 817.00 | 808.00 | 808.00 | 808.00 | -0.49% | 48,500 |
| Mar 12, 2026 | 817.00 | 835.00 | 805.00 | 812.00 | 812.00 | -0.61% | 153,300 |
| Mar 11, 2026 | 817.00 | 819.00 | 816.00 | 817.00 | 817.00 | 0.12% | 9,700 |
| Mar 10, 2026 | 813.00 | 818.00 | 812.00 | 816.00 | 816.00 | 0.37% | 14,000 |
| Mar 9, 2026 | 811.00 | 814.00 | 807.00 | 813.00 | 813.00 | -0.25% | 20,500 |
| Mar 6, 2026 | 817.00 | 820.00 | 812.00 | 815.00 | 815.00 | -0.24% | 14,900 |
| Mar 5, 2026 | 810.00 | 821.00 | 810.00 | 817.00 | 817.00 | 0.99% | 19,400 |
| Mar 4, 2026 | 811.00 | 811.00 | 800.00 | 809.00 | 809.00 | -1.10% | 40,600 |
| Mar 3, 2026 | 829.00 | 829.00 | 818.00 | 818.00 | 818.00 | -1.21% | 25,700 |
| Mar 2, 2026 | 824.00 | 828.00 | 822.00 | 828.00 | 828.00 | 0.61% | 35,500 |
| Feb 27, 2026 | 822.00 | 823.00 | 821.00 | 823.00 | 823.00 | - | 20,000 |
| Feb 26, 2026 | 822.00 | 825.00 | 819.00 | 823.00 | 823.00 | 0.24% | 19,100 |
| Feb 25, 2026 | 820.00 | 822.00 | 816.00 | 821.00 | 821.00 | 0.24% | 18,100 |
| Feb 24, 2026 | 820.00 | 820.00 | 813.00 | 819.00 | 819.00 | 0.12% | 13,100 |
| Feb 20, 2026 | 820.00 | 820.00 | 813.00 | 818.00 | 818.00 | -0.12% | 42,800 |
| Feb 19, 2026 | 810.00 | 819.00 | 809.00 | 819.00 | 819.00 | 1.11% | 38,100 |
| Feb 18, 2026 | 807.00 | 810.00 | 806.00 | 810.00 | 810.00 | 0.50% | 20,000 |
| Feb 17, 2026 | 807.00 | 807.00 | 804.00 | 806.00 | 806.00 | 0.12% | 9,600 |
| Feb 16, 2026 | 805.00 | 806.00 | 803.00 | 805.00 | 805.00 | 0.12% | 10,700 |
| Feb 13, 2026 | 806.00 | 806.00 | 804.00 | 804.00 | 804.00 | -0.25% | 8,900 |
| Feb 12, 2026 | 805.00 | 808.00 | 803.00 | 806.00 | 806.00 | 0.12% | 18,800 |
| Feb 10, 2026 | 805.00 | 806.00 | 803.00 | 805.00 | 805.00 | - | 14,100 |
| Feb 9, 2026 | 805.00 | 805.00 | 801.00 | 805.00 | 805.00 | 0.12% | 13,300 |
| Feb 6, 2026 | 805.00 | 805.00 | 803.00 | 804.00 | 804.00 | - | 11,000 |
| Feb 5, 2026 | 801.00 | 804.00 | 801.00 | 804.00 | 804.00 | 0.37% | 12,100 |
| 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 |