IKK Holdings Inc. (TYO:2198)
Japan · Delayed Price · Currency is JPY 798.00
+7.00 (0.88%)
May 13, 2026, 3:30 PM JST
IKK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 789.00 | 801.00 | 789.00 | 798.00 | 798.00 | 0.88% | 41,000 |
| May 12, 2026 | 800.00 | 801.00 | 788.00 | 791.00 | 791.00 | -1.25% | 45,200 |
| May 11, 2026 | 800.00 | 801.00 | 797.00 | 801.00 | 801.00 | 0.13% | 41,400 |
| May 8, 2026 | 798.00 | 800.00 | 794.00 | 800.00 | 800.00 | 0.50% | 40,100 |
| May 7, 2026 | 815.00 | 815.00 | 795.00 | 796.00 | 796.00 | -2.45% | 80,500 |
| May 1, 2026 | 816.00 | 818.00 | 810.00 | 816.00 | 816.00 | -0.12% | 81,000 |
| Apr 30, 2026 | 813.00 | 817.00 | 808.00 | 817.00 | 817.00 | 0.99% | 102,400 |
| Apr 28, 2026 | 809.00 | 818.00 | 804.00 | 809.00 | 809.00 | 1.89% | 205,100 |
| Apr 27, 2026 | 811.00 | 812.00 | 794.00 | 794.00 | 794.00 | -1.98% | 318,700 |
| Apr 24, 2026 | 811.00 | 812.00 | 810.00 | 810.00 | 810.00 | -0.12% | 98,100 |
| Apr 23, 2026 | 811.00 | 812.00 | 810.00 | 811.00 | 811.00 | 0.12% | 54,100 |
| Apr 22, 2026 | 813.00 | 813.00 | 810.00 | 810.00 | 810.00 | -0.37% | 71,800 |
| Apr 21, 2026 | 815.00 | 816.00 | 812.00 | 813.00 | 813.00 | -0.25% | 71,600 |
| Apr 20, 2026 | 815.00 | 816.00 | 813.00 | 815.00 | 815.00 | 0.25% | 69,400 |
| Apr 17, 2026 | 813.00 | 814.00 | 812.00 | 813.00 | 813.00 | - | 35,300 |
| Apr 16, 2026 | 813.00 | 813.00 | 811.00 | 813.00 | 813.00 | 0.12% | 38,100 |
| Apr 15, 2026 | 813.00 | 813.00 | 811.00 | 812.00 | 812.00 | 0.12% | 25,400 |
| Apr 14, 2026 | 813.00 | 814.00 | 810.00 | 811.00 | 811.00 | 0.12% | 45,300 |
| Apr 13, 2026 | 811.00 | 812.00 | 809.00 | 810.00 | 810.00 | -0.12% | 50,400 |
| Apr 10, 2026 | 816.00 | 817.00 | 810.00 | 811.00 | 811.00 | -0.49% | 68,000 |
| Apr 9, 2026 | 819.00 | 820.00 | 815.00 | 815.00 | 815.00 | -0.24% | 51,300 |
| Apr 8, 2026 | 815.00 | 819.00 | 815.00 | 817.00 | 817.00 | 0.37% | 49,700 |
| Apr 7, 2026 | 820.00 | 821.00 | 812.00 | 814.00 | 814.00 | -0.61% | 55,900 |
| Apr 6, 2026 | 820.00 | 821.00 | 817.00 | 819.00 | 819.00 | 0.49% | 51,700 |
| Apr 3, 2026 | 817.00 | 819.00 | 814.00 | 815.00 | 815.00 | -0.24% | 41,400 |
| Apr 2, 2026 | 816.00 | 820.00 | 812.00 | 817.00 | 817.00 | 0.62% | 79,100 |
| Apr 1, 2026 | 815.00 | 816.00 | 810.00 | 812.00 | 812.00 | 0.62% | 66,400 |
| Mar 31, 2026 | 807.00 | 819.00 | 806.00 | 807.00 | 807.00 | 0.37% | 110,100 |
| Mar 30, 2026 | 800.00 | 810.00 | 796.00 | 804.00 | 804.00 | 0.12% | 87,500 |
| 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 |