KG Intelligence CO., LTD. (TYO:2408)
Japan · Delayed Price · Currency is JPY 712.00
-12.00 (-1.66%)
Mar 9, 2026, 3:30 PM JST
KG Intelligence CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 712.00 | 713.00 | 703.00 | 712.00 | 712.00 | -1.66% | 18,600 |
| Mar 6, 2026 | 724.00 | 729.00 | 720.00 | 724.00 | 724.00 | -0.41% | 4,100 |
| Mar 5, 2026 | 720.00 | 728.00 | 717.00 | 727.00 | 727.00 | 3.12% | 11,400 |
| Mar 4, 2026 | 720.00 | 720.00 | 688.00 | 705.00 | 705.00 | -2.89% | 43,900 |
| Mar 3, 2026 | 731.00 | 732.00 | 726.00 | 726.00 | 726.00 | -0.41% | 13,300 |
| Mar 2, 2026 | 735.00 | 735.00 | 725.00 | 729.00 | 729.00 | -0.95% | 20,200 |
| Feb 27, 2026 | 741.00 | 741.00 | 736.00 | 736.00 | 736.00 | -0.54% | 10,900 |
| Feb 26, 2026 | 733.00 | 740.00 | 732.00 | 740.00 | 740.00 | 1.09% | 22,700 |
| Feb 25, 2026 | 738.00 | 738.00 | 732.00 | 732.00 | 732.00 | -0.54% | 7,300 |
| Feb 24, 2026 | 735.00 | 737.00 | 732.00 | 736.00 | 736.00 | 0.82% | 18,800 |
| Feb 20, 2026 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 0.41% | 6,300 |
| Feb 19, 2026 | 726.00 | 727.00 | 723.00 | 727.00 | 727.00 | 0.14% | 5,700 |
| Feb 18, 2026 | 730.00 | 730.00 | 726.00 | 726.00 | 726.00 | -0.14% | 4,800 |
| Feb 17, 2026 | 727.00 | 730.00 | 726.00 | 727.00 | 727.00 | -0.27% | 4,100 |
| Feb 16, 2026 | 728.00 | 729.00 | 725.00 | 729.00 | 729.00 | 0.41% | 16,300 |
| Feb 13, 2026 | 730.00 | 732.00 | 726.00 | 726.00 | 726.00 | -0.41% | 10,900 |
| Feb 12, 2026 | 735.00 | 737.00 | 729.00 | 729.00 | 729.00 | -0.55% | 16,800 |
| Feb 10, 2026 | 733.00 | 737.00 | 731.00 | 733.00 | 733.00 | - | 10,600 |
| Feb 9, 2026 | 736.00 | 736.00 | 732.00 | 733.00 | 733.00 | 0.27% | 6,100 |
| Feb 6, 2026 | 740.00 | 740.00 | 729.00 | 731.00 | 731.00 | -1.22% | 31,200 |
| Feb 5, 2026 | 736.00 | 741.00 | 736.00 | 740.00 | 740.00 | 0.41% | 6,600 |
| Feb 4, 2026 | 734.00 | 741.00 | 732.00 | 737.00 | 737.00 | -0.14% | 12,400 |
| Feb 3, 2026 | 733.00 | 739.00 | 733.00 | 738.00 | 738.00 | 0.41% | 9,900 |
| Feb 2, 2026 | 737.00 | 739.00 | 732.00 | 735.00 | 735.00 | -0.27% | 23,400 |
| Jan 30, 2026 | 740.00 | 740.00 | 732.00 | 737.00 | 737.00 | -0.54% | 10,300 |
| Jan 29, 2026 | 752.00 | 752.00 | 737.00 | 741.00 | 741.00 | -1.20% | 18,400 |
| Jan 28, 2026 | 750.00 | 751.00 | 743.00 | 750.00 | 750.00 | - | 18,200 |
| Jan 27, 2026 | 775.00 | 776.00 | 748.00 | 750.00 | 750.00 | -2.60% | 89,700 |
| Jan 26, 2026 | 745.00 | 770.00 | 744.00 | 770.00 | 770.00 | 3.49% | 62,800 |
| Jan 23, 2026 | 737.00 | 745.00 | 732.00 | 744.00 | 744.00 | 1.36% | 32,400 |
| Jan 22, 2026 | 732.00 | 743.00 | 732.00 | 734.00 | 734.00 | -0.14% | 25,200 |
| Jan 21, 2026 | 730.00 | 740.00 | 727.00 | 735.00 | 735.00 | -1.21% | 30,100 |
| Jan 20, 2026 | 753.00 | 753.00 | 733.00 | 744.00 | 744.00 | -3.13% | 70,700 |
| Jan 19, 2026 | 776.00 | 776.00 | 738.00 | 768.00 | 768.00 | 11.14% | 284,400 |
| Jan 16, 2026 | 687.00 | 691.00 | 684.00 | 691.00 | 691.00 | 0.58% | 19,400 |
| Jan 15, 2026 | 685.00 | 687.00 | 680.00 | 687.00 | 687.00 | 0.29% | 15,700 |
| Jan 14, 2026 | 685.00 | 686.00 | 682.00 | 685.00 | 685.00 | 0.15% | 9,000 |
| Jan 13, 2026 | 683.00 | 685.00 | 682.00 | 684.00 | 684.00 | 0.15% | 11,700 |
| Jan 9, 2026 | 694.00 | 694.00 | 679.00 | 683.00 | 683.00 | 0.44% | 40,400 |
| Jan 8, 2026 | 687.00 | 687.00 | 679.00 | 680.00 | 680.00 | -0.29% | 10,500 |
| Jan 7, 2026 | 688.00 | 688.00 | 682.00 | 682.00 | 682.00 | -0.87% | 11,700 |
| Jan 6, 2026 | 685.00 | 689.00 | 683.00 | 688.00 | 688.00 | 0.44% | 12,800 |
| Jan 5, 2026 | 685.00 | 685.00 | 681.00 | 685.00 | 685.00 | 0.29% | 6,700 |
| Dec 30, 2025 | 683.00 | 685.00 | 682.00 | 683.00 | 683.00 | - | 4,500 |
| Dec 29, 2025 | 681.00 | 686.00 | 680.00 | 683.00 | 683.00 | -1.01% | 11,700 |
| Dec 26, 2025 | 683.00 | 690.00 | 681.00 | 690.00 | 690.00 | 1.02% | 19,500 |
| Dec 25, 2025 | 675.00 | 683.00 | 675.00 | 683.00 | 683.00 | 1.19% | 16,200 |
| Dec 24, 2025 | 686.00 | 687.00 | 673.00 | 675.00 | 675.00 | -1.17% | 27,100 |
| Dec 23, 2025 | 680.00 | 684.00 | 678.00 | 683.00 | 683.00 | 0.59% | 16,800 |
| Dec 22, 2025 | 681.00 | 681.00 | 677.00 | 679.00 | 679.00 | -0.29% | 11,800 |