IKK Holdings Inc. (TYO:2198)
Japan · Delayed Price · Currency is JPY 793.00
+6.00 (0.76%)
Jun 3, 2026, 3:30 PM JST
IKK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 788.00 | 793.00 | 781.00 | 793.00 | 793.00 | 0.76% | 25,800 |
| Jun 2, 2026 | 788.00 | 788.00 | 781.00 | 787.00 | 787.00 | -0.13% | 20,400 |
| Jun 1, 2026 | 798.00 | 798.00 | 783.00 | 788.00 | 788.00 | -1.50% | 36,400 |
| May 29, 2026 | 802.00 | 805.00 | 798.00 | 800.00 | 800.00 | -0.12% | 17,400 |
| May 28, 2026 | 792.00 | 802.00 | 792.00 | 801.00 | 801.00 | 0.63% | 30,300 |
| May 27, 2026 | 788.00 | 796.00 | 785.00 | 796.00 | 796.00 | 0.89% | 27,400 |
| May 26, 2026 | 784.00 | 790.00 | 780.00 | 789.00 | 789.00 | 0.25% | 28,000 |
| May 25, 2026 | 795.00 | 796.00 | 784.00 | 787.00 | 787.00 | -0.76% | 42,400 |
| May 22, 2026 | 787.00 | 793.00 | 787.00 | 793.00 | 793.00 | 0.51% | 28,100 |
| May 21, 2026 | 796.00 | 799.00 | 787.00 | 789.00 | 789.00 | -1.25% | 37,900 |
| May 20, 2026 | 804.00 | 804.00 | 798.00 | 799.00 | 799.00 | -0.50% | 31,200 |
| May 19, 2026 | 806.00 | 807.00 | 800.00 | 803.00 | 803.00 | -0.50% | 68,200 |
| May 18, 2026 | 803.00 | 807.00 | 799.00 | 807.00 | 807.00 | 0.37% | 36,500 |
| May 15, 2026 | 800.00 | 804.00 | 798.00 | 804.00 | 804.00 | - | 30,500 |
| May 14, 2026 | 798.00 | 804.00 | 798.00 | 804.00 | 804.00 | 0.75% | 36,100 |
| 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 |