KG Intelligence CO., LTD. (TYO:2408)
Japan · Delayed Price · Currency is JPY 744.00
+10.00 (1.36%)
At close: Jan 23, 2026
KG Intelligence CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 685.00 | 685.00 | 678.00 | 681.00 | 681.00 | -0.73% | 24,700 |
| Dec 18, 2025 | 673.00 | 690.00 | 673.00 | 686.00 | 686.00 | -3.38% | 53,400 |
| Dec 17, 2025 | 707.00 | 710.00 | 706.00 | 710.00 | 691.97 | 0.42% | 9,900 |
| Dec 16, 2025 | 709.00 | 711.00 | 704.00 | 707.00 | 689.05 | -0.14% | 10,900 |
| Dec 15, 2025 | 701.00 | 710.00 | 701.00 | 708.00 | 690.03 | -0.28% | 18,800 |
| Dec 12, 2025 | 712.00 | 712.00 | 708.00 | 710.00 | 691.97 | 0.42% | 6,800 |
| Dec 11, 2025 | 710.00 | 710.00 | 707.00 | 707.00 | 689.05 | -0.14% | 9,100 |
| Dec 10, 2025 | 706.00 | 710.00 | 700.00 | 708.00 | 690.03 | 0.85% | 7,500 |
| Dec 9, 2025 | 708.00 | 710.00 | 701.00 | 702.00 | 684.18 | -0.71% | 11,300 |
| Dec 8, 2025 | 707.00 | 711.00 | 707.00 | 707.00 | 689.05 | 0.14% | 8,100 |
| Dec 5, 2025 | 708.00 | 711.00 | 704.00 | 706.00 | 688.08 | -0.14% | 12,800 |
| Dec 4, 2025 | 707.00 | 707.00 | 702.00 | 707.00 | 689.05 | -0.42% | 9,900 |
| Dec 3, 2025 | 706.00 | 713.00 | 701.00 | 710.00 | 691.97 | 0.71% | 11,800 |
| Dec 2, 2025 | 706.00 | 708.00 | 702.00 | 705.00 | 687.10 | -0.14% | 9,100 |
| Dec 1, 2025 | 703.00 | 708.00 | 702.00 | 706.00 | 688.08 | -0.14% | 7,700 |
| Nov 28, 2025 | 709.00 | 709.00 | 697.00 | 707.00 | 689.05 | -0.14% | 12,500 |
| Nov 27, 2025 | 704.00 | 708.00 | 704.00 | 708.00 | 690.03 | 0.57% | 9,000 |
| Nov 26, 2025 | 701.00 | 705.00 | 701.00 | 704.00 | 686.13 | 0.43% | 18,700 |
| Nov 25, 2025 | 704.00 | 706.00 | 698.00 | 701.00 | 683.20 | 0.43% | 9,300 |
| Nov 21, 2025 | 694.00 | 701.00 | 694.00 | 698.00 | 680.28 | 0.14% | 4,900 |
| Nov 20, 2025 | 703.00 | 703.00 | 696.00 | 697.00 | 679.30 | - | 3,900 |
| Nov 19, 2025 | 697.00 | 700.00 | 694.00 | 697.00 | 679.30 | - | 6,700 |
| Nov 18, 2025 | 695.00 | 699.00 | 693.00 | 697.00 | 679.30 | - | 7,700 |
| Nov 17, 2025 | 702.00 | 702.00 | 694.00 | 697.00 | 679.30 | -0.71% | 5,100 |
| Nov 14, 2025 | 707.00 | 708.00 | 699.00 | 702.00 | 684.18 | -0.71% | 10,300 |
| Nov 13, 2025 | 701.00 | 709.00 | 697.00 | 707.00 | 689.05 | 0.86% | 12,200 |
| Nov 12, 2025 | 696.00 | 702.00 | 696.00 | 701.00 | 683.20 | 0.86% | 4,300 |
| Nov 11, 2025 | 700.00 | 700.00 | 695.00 | 695.00 | 677.36 | 0.43% | 9,300 |
| Nov 10, 2025 | 689.00 | 703.00 | 688.00 | 692.00 | 674.43 | 0.58% | 20,900 |