KG Intelligence CO., LTD. (TYO:2408)
Japan · Delayed Price · Currency is JPY 785.00
+9.00 (1.16%)
Apr 22, 2026, 3:30 PM JST
KG Intelligence CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 780.00 | 787.00 | 771.00 | 784.00 | - | 1.03% | 25,300 |
| Apr 21, 2026 | 781.00 | 784.00 | 771.00 | 776.00 | 776.00 | 0.91% | 7,900 |
| Apr 20, 2026 | 775.00 | 784.00 | 769.00 | 769.00 | 769.00 | -0.52% | 15,400 |
| Apr 17, 2026 | 777.00 | 777.00 | 769.00 | 773.00 | 773.00 | 0.52% | 5,900 |
| Apr 16, 2026 | 768.00 | 783.00 | 762.00 | 769.00 | 769.00 | 2.12% | 19,800 |
| Apr 15, 2026 | 758.00 | 759.00 | 753.00 | 753.00 | 753.00 | -0.66% | 6,100 |
| Apr 14, 2026 | 758.00 | 766.00 | 754.00 | 758.00 | 758.00 | 0.53% | 18,400 |
| Apr 13, 2026 | 756.00 | 768.00 | 751.00 | 754.00 | 754.00 | -1.18% | 17,900 |
| Apr 10, 2026 | 759.00 | 781.00 | 759.00 | 763.00 | 763.00 | 0.66% | 34,300 |
| Apr 9, 2026 | 765.00 | 774.00 | 756.00 | 758.00 | 758.00 | -0.92% | 26,200 |
| Apr 8, 2026 | 760.00 | 769.00 | 750.00 | 765.00 | 765.00 | 2.00% | 36,000 |
| Apr 7, 2026 | 769.00 | 769.00 | 744.00 | 750.00 | 750.00 | -0.79% | 69,500 |
| Apr 6, 2026 | 742.00 | 756.00 | 730.00 | 756.00 | 756.00 | 3.70% | 56,700 |
| Apr 3, 2026 | 730.00 | 736.00 | 726.00 | 729.00 | 729.00 | - | 13,800 |
| Apr 2, 2026 | 722.00 | 729.00 | 722.00 | 729.00 | 729.00 | 1.11% | 16,500 |
| Apr 1, 2026 | 718.00 | 721.00 | 716.00 | 721.00 | 721.00 | 0.98% | 8,600 |
| Mar 31, 2026 | 708.00 | 717.00 | 708.00 | 714.00 | 714.00 | 0.85% | 14,100 |
| Mar 30, 2026 | 703.00 | 709.00 | 703.00 | 708.00 | 708.00 | -0.70% | 5,000 |
| Mar 27, 2026 | 711.00 | 714.00 | 706.00 | 713.00 | 713.00 | 0.28% | 8,100 |
| Mar 26, 2026 | 714.00 | 718.00 | 705.00 | 711.00 | 711.00 | -0.42% | 19,300 |
| Mar 25, 2026 | 712.00 | 722.00 | 711.00 | 714.00 | 714.00 | 0.42% | 19,400 |
| Mar 24, 2026 | 715.00 | 717.00 | 711.00 | 711.00 | 711.00 | - | 5,300 |
| Mar 23, 2026 | 714.00 | 718.00 | 709.00 | 711.00 | 711.00 | -0.28% | 11,500 |
| Mar 19, 2026 | 716.00 | 731.00 | 711.00 | 713.00 | 713.00 | -1.79% | 18,900 |
| Mar 18, 2026 | 719.00 | 726.00 | 714.00 | 726.00 | 726.00 | 0.97% | 12,000 |
| Mar 17, 2026 | 719.00 | 724.00 | 718.00 | 719.00 | 719.00 | - | 4,100 |
| Mar 16, 2026 | 723.00 | 725.00 | 709.00 | 719.00 | 719.00 | 1.55% | 13,700 |
| Mar 13, 2026 | 707.00 | 715.00 | 707.00 | 708.00 | 708.00 | -0.28% | 4,300 |
| Mar 12, 2026 | 723.00 | 723.00 | 710.00 | 710.00 | 710.00 | -1.80% | 9,000 |
| Mar 11, 2026 | 731.00 | 731.00 | 716.00 | 723.00 | 723.00 | 0.42% | 7,200 |
| Mar 10, 2026 | 713.00 | 723.00 | 713.00 | 720.00 | 720.00 | 1.12% | 5,300 |
| 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 |