KG Intelligence CO., LTD. (TYO:2408)
Japan · Delayed Price · Currency is JPY 876.00
-15.00 (-1.68%)
Jun 3, 2026, 3:30 PM JST
KG Intelligence CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 925.00 | 925.00 | 875.00 | 891.00 | 891.00 | -4.60% | 59,700 |
| Jun 1, 2026 | 885.00 | 949.00 | 875.00 | 934.00 | 934.00 | 5.54% | 60,700 |
| May 29, 2026 | 906.00 | 910.00 | 877.00 | 885.00 | 885.00 | -1.67% | 24,300 |
| May 28, 2026 | 850.00 | 902.00 | 850.00 | 900.00 | 900.00 | 6.26% | 66,700 |
| May 27, 2026 | 892.00 | 894.00 | 829.00 | 847.00 | 847.00 | -5.04% | 53,700 |
| May 26, 2026 | 865.00 | 898.00 | 852.00 | 892.00 | 892.00 | 3.12% | 48,600 |
| May 25, 2026 | 840.00 | 873.00 | 840.00 | 865.00 | 865.00 | 3.59% | 46,200 |
| May 22, 2026 | 827.00 | 847.00 | 824.00 | 835.00 | 835.00 | 0.97% | 38,600 |
| May 21, 2026 | 819.00 | 830.00 | 805.00 | 827.00 | 827.00 | 3.12% | 39,800 |
| May 20, 2026 | 785.00 | 816.00 | 785.00 | 802.00 | 802.00 | 2.04% | 66,300 |
| May 19, 2026 | 792.00 | 792.00 | 777.00 | 786.00 | 786.00 | 0.26% | 7,700 |
| May 18, 2026 | 781.00 | 799.00 | 779.00 | 784.00 | 784.00 | 0.51% | 31,100 |
| May 15, 2026 | 771.00 | 780.00 | 771.00 | 780.00 | 780.00 | 1.17% | 6,900 |
| May 14, 2026 | 768.00 | 782.00 | 766.00 | 771.00 | 771.00 | 0.39% | 21,300 |
| May 13, 2026 | 748.00 | 768.00 | 748.00 | 768.00 | 768.00 | 2.67% | 9,500 |
| May 12, 2026 | 766.00 | 767.00 | 743.00 | 748.00 | 748.00 | -0.66% | 21,900 |
| May 11, 2026 | 742.00 | 753.00 | 742.00 | 753.00 | 753.00 | 1.35% | 16,800 |
| May 8, 2026 | 744.00 | 747.00 | 741.00 | 743.00 | 743.00 | -0.67% | 13,000 |
| May 7, 2026 | 749.00 | 750.00 | 745.00 | 748.00 | 748.00 | -0.80% | 13,100 |
| May 1, 2026 | 767.00 | 767.00 | 753.00 | 754.00 | 754.00 | -0.79% | 3,400 |
| Apr 30, 2026 | 761.00 | 766.00 | 751.00 | 760.00 | 760.00 | -0.13% | 7,300 |
| Apr 28, 2026 | 751.00 | 761.00 | 744.00 | 761.00 | 761.00 | 1.33% | 13,900 |
| Apr 27, 2026 | 773.00 | 773.00 | 751.00 | 751.00 | 751.00 | -1.31% | 29,900 |
| Apr 24, 2026 | 780.00 | 780.00 | 761.00 | 761.00 | 761.00 | -2.19% | 18,000 |
| Apr 23, 2026 | 782.00 | 789.00 | 778.00 | 778.00 | 778.00 | -0.89% | 14,000 |
| Apr 22, 2026 | 780.00 | 787.00 | 771.00 | 785.00 | 785.00 | 1.16% | 29,400 |
| 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 |