KG Intelligence CO., LTD. (TYO:2408)
Japan · Delayed Price · Currency is JPY 841.00
+1.00 (0.12%)
Aug 6, 2026, 10:21 AM JST
KG Intelligence CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 846.00 | 848.00 | 840.00 | 840.00 | - | - | 14,800 |
| 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 |
| Jul 8, 2026 | 857.00 | 882.00 | 831.00 | 848.00 | 848.00 | -0.93% | 63,200 |
| Jul 7, 2026 | 849.00 | 861.00 | 839.00 | 856.00 | 856.00 | 2.51% | 30,600 |
| Jul 6, 2026 | 830.00 | 850.00 | 830.00 | 835.00 | 835.00 | 0.36% | 9,200 |
| Jul 3, 2026 | 831.00 | 847.00 | 827.00 | 832.00 | 832.00 | 0.12% | 17,200 |
| Jul 2, 2026 | 835.00 | 854.00 | 831.00 | 831.00 | 831.00 | -0.48% | 9,100 |
| Jul 1, 2026 | 849.00 | 868.00 | 834.00 | 835.00 | 835.00 | -1.53% | 17,000 |
| Jun 30, 2026 | 826.00 | 849.00 | 820.00 | 848.00 | 848.00 | 2.66% | 24,600 |
| Jun 29, 2026 | 823.00 | 838.00 | 819.00 | 826.00 | 826.00 | -1.43% | 27,800 |
| Jun 26, 2026 | 816.00 | 839.00 | 816.00 | 838.00 | 838.00 | 2.57% | 17,000 |
| Jun 25, 2026 | 819.00 | 830.00 | 810.00 | 817.00 | 817.00 | 0.74% | 6,500 |
| Jun 24, 2026 | 806.00 | 821.00 | 806.00 | 811.00 | 811.00 | 0.37% | 9,200 |
| Jun 23, 2026 | 819.00 | 821.00 | 806.00 | 808.00 | 808.00 | -1.22% | 8,300 |
| Jun 22, 2026 | 804.00 | 820.00 | 804.00 | 818.00 | 818.00 | 0.99% | 20,200 |
| Jun 19, 2026 | 796.00 | 810.00 | 796.00 | 810.00 | 810.00 | 1.76% | 13,900 |
| Jun 18, 2026 | 806.00 | 818.00 | 786.00 | 796.00 | 796.00 | -3.03% | 59,900 |
| Jun 17, 2026 | 815.00 | 843.00 | 815.00 | 839.00 | 820.87 | 2.44% | 15,600 |
| Jun 16, 2026 | 821.00 | 827.00 | 807.00 | 819.00 | 801.30 | -0.24% | 29,500 |
| Jun 15, 2026 | 816.00 | 831.00 | 811.00 | 821.00 | 803.26 | 0.12% | 12,700 |
| Jun 12, 2026 | 824.00 | 828.00 | 812.00 | 820.00 | 802.28 | 0.61% | 10,700 |
| Jun 11, 2026 | 819.00 | 829.00 | 808.00 | 815.00 | 797.39 | -0.61% | 14,200 |
| Jun 10, 2026 | 815.00 | 831.00 | 814.00 | 820.00 | 802.28 | 0.24% | 9,900 |
| Jun 9, 2026 | 821.00 | 851.00 | 818.00 | 818.00 | 800.32 | 0.49% | 32,700 |
| Jun 8, 2026 | 840.00 | 850.00 | 803.00 | 814.00 | 796.41 | -6.44% | 64,600 |
| Jun 5, 2026 | 861.00 | 888.00 | 860.00 | 870.00 | 851.20 | -0.68% | 18,600 |
| Jun 4, 2026 | 874.00 | 879.00 | 859.00 | 876.00 | 857.07 | - | 26,500 |
| Jun 3, 2026 | 880.00 | 910.00 | 875.00 | 876.00 | 857.07 | -1.68% | 29,500 |
| Jun 2, 2026 | 925.00 | 925.00 | 875.00 | 891.00 | 871.75 | -4.60% | 59,700 |
| Jun 1, 2026 | 885.00 | 949.00 | 875.00 | 934.00 | 913.82 | 5.54% | 60,700 |
| May 29, 2026 | 906.00 | 910.00 | 877.00 | 885.00 | 865.88 | -1.67% | 24,300 |
| May 28, 2026 | 850.00 | 902.00 | 850.00 | 900.00 | 880.55 | 6.26% | 66,700 |