IKK Holdings Inc. (TYO:2198)
Japan · Delayed Price · Currency is JPY 715.00
+1.00 (0.14%)
Oct 30, 2026, 3:30 PM JST
IKK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 721.00 | 724.00 | 712.00 | 715.00 | 715.00 | 0.14% | 57,400 |
| Oct 29, 2026 | 702.00 | 728.00 | 702.00 | 714.00 | 714.00 | -2.46% | 140,200 |
| Oct 28, 2026 | 751.00 | 756.00 | 750.00 | 756.00 | 732.00 | 0.40% | 88,000 |
| Oct 27, 2026 | 752.00 | 757.00 | 752.00 | 753.00 | 729.10 | -0.13% | 31,200 |
| Oct 26, 2026 | 754.00 | 762.00 | 753.00 | 754.00 | 730.06 | -0.13% | 39,700 |
| Oct 23, 2026 | 757.00 | 762.00 | 755.00 | 755.00 | 731.03 | -0.40% | 32,800 |
| Oct 22, 2026 | 758.00 | 760.00 | 758.00 | 758.00 | 733.94 | -0.26% | 20,900 |
| Oct 21, 2026 | 760.00 | 765.00 | 760.00 | 760.00 | 735.87 | -0.26% | 22,300 |
| Oct 20, 2026 | 761.00 | 766.00 | 760.00 | 762.00 | 737.81 | - | 24,900 |
| Oct 19, 2026 | 760.00 | 764.00 | 760.00 | 762.00 | 737.81 | - | 16,700 |
| Oct 16, 2026 | 756.00 | 765.00 | 756.00 | 762.00 | 737.81 | 0.40% | 17,800 |
| Oct 15, 2026 | 758.00 | 765.00 | 758.00 | 759.00 | 734.90 | -0.13% | 18,700 |
| Oct 14, 2026 | 760.00 | 763.00 | 759.00 | 760.00 | 735.87 | - | 12,100 |
| Oct 13, 2026 | 759.00 | 765.00 | 759.00 | 760.00 | 735.87 | 0.26% | 22,400 |
| Oct 9, 2026 | 757.00 | 765.00 | 757.00 | 758.00 | 733.94 | 0.13% | 21,000 |
| Oct 8, 2026 | 753.00 | 759.00 | 753.00 | 757.00 | 732.97 | - | 12,900 |
| Oct 7, 2026 | 753.00 | 760.00 | 753.00 | 757.00 | 732.97 | 0.13% | 16,100 |
| Oct 6, 2026 | 750.00 | 759.00 | 748.00 | 756.00 | 732.00 | 0.80% | 41,500 |
| Oct 5, 2026 | 752.00 | 754.00 | 750.00 | 750.00 | 726.19 | -0.40% | 27,200 |
| Oct 2, 2026 | 765.00 | 765.00 | 753.00 | 753.00 | 729.10 | -1.70% | 37,600 |
| Oct 1, 2026 | 768.00 | 775.00 | 766.00 | 766.00 | 741.68 | -1.03% | 35,100 |
| Sep 30, 2026 | 770.00 | 777.00 | 768.00 | 774.00 | 749.43 | 0.13% | 35,100 |
| Sep 29, 2026 | 770.00 | 773.00 | 767.00 | 773.00 | 748.46 | - | 36,300 |
| Sep 28, 2026 | 770.00 | 775.00 | 768.00 | 773.00 | 748.46 | 0.13% | 22,100 |
| Sep 25, 2026 | 772.00 | 777.00 | 768.00 | 772.00 | 747.49 | -0.26% | 26,400 |
| Sep 24, 2026 | 774.00 | 782.00 | 772.00 | 774.00 | 749.43 | - | 23,600 |
| Sep 18, 2026 | 778.00 | 782.00 | 773.00 | 774.00 | 749.43 | -0.64% | 16,400 |
| Sep 17, 2026 | 770.00 | 781.00 | 770.00 | 779.00 | 754.27 | 0.91% | 17,900 |
| Sep 16, 2026 | 779.00 | 784.00 | 772.00 | 772.00 | 747.49 | -0.90% | 29,300 |
| Sep 15, 2026 | 777.00 | 786.00 | 777.00 | 779.00 | 754.27 | - | 17,500 |
| Sep 14, 2026 | 775.00 | 787.00 | 775.00 | 779.00 | 754.27 | 0.91% | 24,300 |
| Sep 11, 2026 | 770.00 | 782.00 | 762.00 | 772.00 | 747.49 | 0.39% | 37,500 |
| Sep 10, 2026 | 772.00 | 785.00 | 760.00 | 769.00 | 744.59 | -0.39% | 97,100 |
| Sep 9, 2026 | 780.00 | 780.00 | 772.00 | 772.00 | 747.49 | -0.64% | 22,900 |
| Sep 8, 2026 | 779.00 | 779.00 | 775.00 | 777.00 | 752.33 | -0.13% | 12,800 |
| Sep 7, 2026 | 785.00 | 785.00 | 778.00 | 778.00 | 753.30 | -1.14% | 13,300 |
| Sep 4, 2026 | 775.00 | 787.00 | 775.00 | 787.00 | 762.02 | 1.55% | 18,700 |
| Sep 3, 2026 | 786.00 | 788.00 | 775.00 | 775.00 | 750.40 | -1.40% | 37,300 |
| Sep 2, 2026 | 783.00 | 787.00 | 779.00 | 786.00 | 761.05 | -0.13% | 15,800 |
| Sep 1, 2026 | 790.00 | 793.00 | 784.00 | 787.00 | 762.02 | -0.63% | 27,000 |
| Aug 31, 2026 | 789.00 | 792.00 | 786.00 | 792.00 | 766.86 | 0.38% | 19,400 |
| Aug 28, 2026 | 784.00 | 790.00 | 781.00 | 789.00 | 763.95 | 0.38% | 17,800 |
| Aug 27, 2026 | 790.00 | 792.00 | 785.00 | 786.00 | 761.05 | -0.25% | 15,600 |
| Aug 26, 2026 | 791.00 | 795.00 | 788.00 | 788.00 | 762.98 | -0.38% | 12,900 |
| Aug 25, 2026 | 793.00 | 796.00 | 791.00 | 791.00 | 765.89 | -0.50% | 10,300 |
| Aug 24, 2026 | 794.00 | 795.00 | 790.00 | 795.00 | 769.76 | - | 33,600 |
| Aug 21, 2026 | 787.00 | 795.00 | 787.00 | 795.00 | 769.76 | 0.38% | 26,200 |
| Aug 20, 2026 | 779.00 | 794.00 | 779.00 | 792.00 | 766.86 | 1.41% | 41,400 |
| Aug 19, 2026 | 772.00 | 782.00 | 770.00 | 781.00 | 756.21 | 1.17% | 35,200 |
| Aug 18, 2026 | 775.00 | 779.00 | 771.00 | 772.00 | 747.49 | -0.39% | 26,400 |