KG Intelligence CO., LTD. (TYO:2408)
Japan · Delayed Price · Currency is JPY 822.00
-5.00 (-0.60%)
Sep 18, 2026, 11:03 AM JST
KG Intelligence CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 827.00 | 827.00 | 821.00 | 826.00 | - | -0.12% | 1,100 |
| Sep 17, 2026 | 824.00 | 827.00 | 821.00 | 827.00 | 827.00 | 0.36% | 700 |
| Sep 16, 2026 | 820.00 | 824.00 | 812.00 | 824.00 | 824.00 | 0.49% | 4,800 |
| Sep 15, 2026 | 811.00 | 820.00 | 811.00 | 820.00 | 820.00 | 0.37% | 600 |
| Sep 14, 2026 | 810.00 | 819.00 | 804.00 | 817.00 | 817.00 | 1.11% | 2,400 |
| Sep 11, 2026 | 813.00 | 817.00 | 808.00 | 808.00 | 808.00 | -2.06% | 2,300 |
| Sep 10, 2026 | 805.00 | 827.00 | 805.00 | 825.00 | 825.00 | 1.23% | 2,600 |
| Sep 9, 2026 | 822.00 | 844.00 | 815.00 | 815.00 | 815.00 | -1.33% | 7,600 |
| Sep 8, 2026 | 839.00 | 843.00 | 821.00 | 826.00 | 826.00 | -3.17% | 4,800 |
| Sep 7, 2026 | 856.00 | 858.00 | 846.00 | 853.00 | 853.00 | - | 3,000 |
| Sep 4, 2026 | 854.00 | 859.00 | 853.00 | 853.00 | 853.00 | 0.12% | 2,600 |
| Sep 3, 2026 | 852.00 | 855.00 | 852.00 | 852.00 | 852.00 | -0.35% | 600 |
| Sep 2, 2026 | 853.00 | 860.00 | 853.00 | 855.00 | 855.00 | -0.12% | 2,100 |
| Sep 1, 2026 | 858.00 | 858.00 | 853.00 | 856.00 | 856.00 | 0.35% | 1,100 |
| Aug 31, 2026 | 860.00 | 860.00 | 852.00 | 853.00 | 853.00 | -0.70% | 3,400 |
| Aug 28, 2026 | 861.00 | 861.00 | 850.00 | 859.00 | 859.00 | - | 5,500 |
| Aug 27, 2026 | 856.00 | 861.00 | 853.00 | 859.00 | 859.00 | 0.47% | 5,400 |
| Aug 26, 2026 | 845.00 | 855.00 | 845.00 | 855.00 | 855.00 | 1.18% | 3,400 |
| Aug 25, 2026 | 846.00 | 850.00 | 837.00 | 845.00 | 845.00 | -0.24% | 6,000 |
| Aug 24, 2026 | 857.00 | 857.00 | 845.00 | 847.00 | 847.00 | -1.17% | 4,700 |
| Aug 21, 2026 | 859.00 | 859.00 | 846.00 | 857.00 | 857.00 | -0.23% | 3,600 |
| Aug 20, 2026 | 862.00 | 862.00 | 851.00 | 859.00 | 859.00 | - | 2,400 |
| Aug 19, 2026 | 863.00 | 864.00 | 846.00 | 859.00 | 859.00 | -1.26% | 9,000 |
| Aug 18, 2026 | 875.00 | 875.00 | 861.00 | 870.00 | 870.00 | - | 4,100 |
| Aug 17, 2026 | 855.00 | 870.00 | 852.00 | 870.00 | 870.00 | 1.05% | 6,300 |
| Aug 14, 2026 | 836.00 | 873.00 | 832.00 | 861.00 | 861.00 | 2.50% | 19,800 |
| Aug 13, 2026 | 846.00 | 849.00 | 840.00 | 840.00 | 840.00 | -1.18% | 2,600 |
| Aug 12, 2026 | 847.00 | 850.00 | 838.00 | 850.00 | 850.00 | 0.59% | 2,400 |
| Aug 10, 2026 | 836.00 | 845.00 | 832.00 | 845.00 | 845.00 | 1.44% | 6,400 |
| Aug 7, 2026 | 836.00 | 836.00 | 833.00 | 833.00 | 833.00 | -0.24% | 1,600 |
| Aug 6, 2026 | 846.00 | 849.00 | 834.00 | 835.00 | 835.00 | -0.60% | 6,500 |
| Aug 5, 2026 | 831.00 | 840.00 | 823.00 | 840.00 | 840.00 | 1.08% | 12,300 |
| Aug 4, 2026 | 834.00 | 839.00 | 830.00 | 831.00 | 831.00 | -1.42% | 4,900 |
| Aug 3, 2026 | 840.00 | 844.00 | 834.00 | 843.00 | 843.00 | -0.35% | 2,600 |
| Jul 31, 2026 | 829.00 | 851.00 | 823.00 | 846.00 | 846.00 | 1.32% | 17,900 |
| Jul 30, 2026 | 827.00 | 843.00 | 827.00 | 835.00 | 835.00 | -0.71% | 7,100 |
| Jul 29, 2026 | 858.00 | 858.00 | 833.00 | 841.00 | 841.00 | -1.52% | 7,500 |
| Jul 28, 2026 | 854.00 | 859.00 | 854.00 | 854.00 | 854.00 | -0.58% | 1,000 |
| Jul 27, 2026 | 856.00 | 865.00 | 848.00 | 859.00 | 859.00 | 0.94% | 8,900 |
| Jul 24, 2026 | 850.00 | 852.00 | 848.00 | 851.00 | 851.00 | 0.12% | 900 |
| Jul 23, 2026 | 846.00 | 851.00 | 845.00 | 850.00 | 850.00 | -0.23% | 1,700 |
| Jul 22, 2026 | 853.00 | 858.00 | 848.00 | 852.00 | 852.00 | 0.24% | 5,000 |
| Jul 21, 2026 | 835.00 | 852.00 | 835.00 | 850.00 | 850.00 | 1.07% | 4,200 |
| Jul 17, 2026 | 845.00 | 850.00 | 831.00 | 841.00 | 841.00 | -1.41% | 18,400 |
| Jul 16, 2026 | 860.00 | 868.00 | 851.00 | 853.00 | 853.00 | -0.93% | 10,000 |
| Jul 15, 2026 | 861.00 | 870.00 | 859.00 | 861.00 | 861.00 | -0.92% | 5,900 |
| Jul 14, 2026 | 866.00 | 878.00 | 866.00 | 869.00 | 869.00 | -0.23% | 5,600 |
| Jul 13, 2026 | 884.00 | 888.00 | 857.00 | 871.00 | 871.00 | -1.47% | 14,000 |
| Jul 10, 2026 | 875.00 | 888.00 | 871.00 | 884.00 | 884.00 | 1.03% | 21,300 |
| Jul 9, 2026 | 848.00 | 875.00 | 840.00 | 875.00 | 875.00 | 3.18% | 22,300 |