IKK Holdings Inc. (TYO:2198)
Japan · Delayed Price · Currency is JPY 670.00
-8.00 (-1.18%)
Jun 24, 2026, 3:30 PM JST
IKK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 750.00 | 759.00 | 740.00 | 741.00 | 741.00 | -1.20% | 243,700 |
| Jun 12, 2026 | 774.00 | 781.00 | 750.00 | 750.00 | 750.00 | -8.42% | 553,100 |
| Jun 11, 2026 | 807.00 | 825.00 | 795.00 | 819.00 | 819.00 | 0.61% | 145,700 |
| Jun 10, 2026 | 808.00 | 820.00 | 805.00 | 814.00 | 814.00 | 0.99% | 46,800 |
| Jun 9, 2026 | 800.00 | 809.00 | 799.00 | 806.00 | 806.00 | 0.75% | 35,500 |
| Jun 8, 2026 | 800.00 | 807.00 | 798.00 | 800.00 | 800.00 | -0.25% | 43,700 |
| Jun 5, 2026 | 794.00 | 804.00 | 791.00 | 802.00 | 802.00 | 1.52% | 36,400 |
| Jun 4, 2026 | 791.00 | 795.00 | 786.00 | 790.00 | 790.00 | -0.38% | 30,400 |
| 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 |