IKK Holdings Inc. (TYO:2198)
Japan · Delayed Price · Currency is JPY 786.00
-2.00 (-0.25%)
Aug 27, 2026, 3:30 PM JST
IKK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 791.00 | 795.00 | 788.00 | 788.00 | 788.00 | -0.38% | 12,900 |
| Aug 25, 2026 | 793.00 | 796.00 | 791.00 | 791.00 | 791.00 | -0.50% | 10,300 |
| Aug 24, 2026 | 794.00 | 795.00 | 790.00 | 795.00 | 795.00 | - | 33,600 |
| Aug 21, 2026 | 787.00 | 795.00 | 787.00 | 795.00 | 795.00 | 0.38% | 26,200 |
| Aug 20, 2026 | 779.00 | 794.00 | 779.00 | 792.00 | 792.00 | 1.41% | 41,400 |
| Aug 19, 2026 | 772.00 | 782.00 | 770.00 | 781.00 | 781.00 | 1.17% | 35,200 |
| Aug 18, 2026 | 775.00 | 779.00 | 771.00 | 772.00 | 772.00 | -0.39% | 26,400 |
| Aug 17, 2026 | 783.00 | 785.00 | 774.00 | 775.00 | 775.00 | -0.64% | 40,700 |
| Aug 14, 2026 | 779.00 | 782.00 | 775.00 | 780.00 | 780.00 | 0.13% | 32,100 |
| Aug 13, 2026 | 774.00 | 779.00 | 771.00 | 779.00 | 779.00 | 0.65% | 26,400 |
| Aug 12, 2026 | 773.00 | 776.00 | 771.00 | 774.00 | 774.00 | 0.52% | 20,800 |
| Aug 10, 2026 | 768.00 | 772.00 | 762.00 | 770.00 | 770.00 | 0.26% | 30,300 |
| Aug 7, 2026 | 769.00 | 772.00 | 765.00 | 768.00 | 768.00 | 0.39% | 36,100 |
| Aug 6, 2026 | 764.00 | 767.00 | 756.00 | 765.00 | 765.00 | 0.79% | 42,800 |
| Aug 5, 2026 | 774.00 | 775.00 | 758.00 | 759.00 | 759.00 | -1.94% | 38,300 |
| Aug 4, 2026 | 781.00 | 781.00 | 767.00 | 774.00 | 774.00 | -0.90% | 55,100 |
| Aug 3, 2026 | 802.00 | 802.00 | 781.00 | 781.00 | 781.00 | -2.62% | 68,700 |
| Jul 31, 2026 | 805.00 | 807.00 | 799.00 | 802.00 | 802.00 | -0.37% | 106,000 |
| Jul 30, 2026 | 800.00 | 808.00 | 792.00 | 805.00 | 805.00 | -0.37% | 71,800 |
| Jul 29, 2026 | 800.00 | 812.00 | 787.00 | 808.00 | 808.00 | 1.51% | 101,400 |
| Jul 28, 2026 | 795.00 | 804.00 | 792.00 | 796.00 | 796.00 | -0.25% | 144,500 |
| Jul 27, 2026 | 785.00 | 798.00 | 783.00 | 798.00 | 798.00 | 2.57% | 73,000 |
| Jul 24, 2026 | 769.00 | 781.00 | 763.00 | 778.00 | 778.00 | 1.57% | 94,500 |
| Jul 23, 2026 | 770.00 | 770.00 | 760.00 | 766.00 | 766.00 | -0.39% | 58,400 |
| Jul 22, 2026 | 770.00 | 772.00 | 759.00 | 769.00 | 769.00 | 0.52% | 69,900 |
| Jul 21, 2026 | 760.00 | 771.00 | 758.00 | 765.00 | 765.00 | 0.39% | 81,100 |
| Jul 17, 2026 | 770.00 | 773.00 | 762.00 | 762.00 | 762.00 | -0.52% | 95,900 |
| Jul 16, 2026 | 763.00 | 769.00 | 760.00 | 766.00 | 766.00 | 0.79% | 71,500 |
| Jul 15, 2026 | 752.00 | 762.00 | 748.00 | 760.00 | 760.00 | 1.33% | 82,900 |
| Jul 14, 2026 | 750.00 | 756.00 | 749.00 | 750.00 | 750.00 | 0.40% | 71,800 |
| Jul 13, 2026 | 740.00 | 749.00 | 740.00 | 747.00 | 747.00 | 1.22% | 73,800 |
| Jul 10, 2026 | 742.00 | 744.00 | 737.00 | 738.00 | 738.00 | 0.14% | 52,500 |
| Jul 9, 2026 | 732.00 | 742.00 | 731.00 | 737.00 | 737.00 | 0.55% | 72,600 |
| Jul 8, 2026 | 729.00 | 735.00 | 726.00 | 733.00 | 733.00 | 0.27% | 75,500 |
| Jul 7, 2026 | 716.00 | 734.00 | 715.00 | 731.00 | 731.00 | 2.09% | 109,500 |
| Jul 6, 2026 | 716.00 | 719.00 | 713.00 | 716.00 | 716.00 | 0.42% | 107,000 |
| Jul 3, 2026 | 709.00 | 719.00 | 704.00 | 713.00 | 713.00 | 1.13% | 131,600 |
| Jul 2, 2026 | 693.00 | 705.00 | 691.00 | 705.00 | 705.00 | 1.73% | 115,100 |
| Jul 1, 2026 | 689.00 | 694.00 | 688.00 | 693.00 | 693.00 | 0.87% | 48,200 |
| Jun 30, 2026 | 693.00 | 696.00 | 687.00 | 687.00 | 687.00 | -0.72% | 82,000 |
| Jun 29, 2026 | 683.00 | 695.00 | 682.00 | 692.00 | 692.00 | 2.22% | 133,000 |
| Jun 26, 2026 | 671.00 | 682.00 | 671.00 | 677.00 | 677.00 | 1.35% | 126,300 |
| Jun 25, 2026 | 671.00 | 673.00 | 656.00 | 668.00 | 668.00 | -0.30% | 213,800 |
| Jun 24, 2026 | 678.00 | 680.00 | 670.00 | 670.00 | 670.00 | -1.18% | 108,600 |
| Jun 23, 2026 | 665.00 | 680.00 | 665.00 | 678.00 | 678.00 | 1.95% | 212,300 |
| Jun 22, 2026 | 681.00 | 683.00 | 664.00 | 665.00 | 665.00 | -2.35% | 451,800 |
| Jun 19, 2026 | 670.00 | 689.00 | 664.00 | 681.00 | 681.00 | 0.15% | 1,468,800 |
| Jun 18, 2026 | 706.00 | 721.00 | 680.00 | 680.00 | 680.00 | -3.55% | 662,300 |
| Jun 17, 2026 | 708.00 | 718.00 | 703.00 | 705.00 | 705.00 | -0.56% | 217,100 |
| Jun 16, 2026 | 739.00 | 739.00 | 707.00 | 709.00 | 709.00 | -4.32% | 279,900 |