KIDS STAR Inc. (TYO:248A)
Japan · Delayed Price · Currency is JPY 1,011.00
-17.00 (-1.65%)
At close: Apr 3, 2026
KIDS STAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,025.00 | 1,030.00 | 1,011.00 | 1,011.00 | 1,011.00 | -1.65% | 1,900 |
| Apr 2, 2026 | 1,024.00 | 1,035.00 | 1,021.00 | 1,028.00 | 1,028.00 | 0.10% | 1,000 |
| Apr 1, 2026 | 1,030.00 | 1,030.00 | 1,016.00 | 1,027.00 | 1,027.00 | 1.28% | 1,000 |
| Mar 31, 2026 | 1,006.00 | 1,015.00 | 998.00 | 1,014.00 | 1,014.00 | 0.80% | 2,800 |
| Mar 30, 2026 | 1,001.00 | 1,022.00 | 1,001.00 | 1,006.00 | 1,006.00 | 0.10% | 1,800 |
| Mar 27, 2026 | 1,006.00 | 1,030.00 | 1,002.00 | 1,005.00 | 1,005.00 | -0.30% | 3,100 |
| Mar 26, 2026 | 1,023.00 | 1,029.00 | 1,008.00 | 1,008.00 | 1,008.00 | -2.51% | 2,200 |
| Mar 25, 2026 | 1,030.00 | 1,043.00 | 1,022.00 | 1,034.00 | 1,034.00 | 0.49% | 1,800 |
| Mar 24, 2026 | 1,015.00 | 1,050.00 | 1,015.00 | 1,029.00 | 1,029.00 | 0.68% | 1,300 |
| Mar 23, 2026 | 1,030.00 | 1,034.00 | 1,001.00 | 1,022.00 | 1,022.00 | -1.26% | 12,400 |
| Mar 19, 2026 | 1,053.00 | 1,063.00 | 1,035.00 | 1,035.00 | 1,035.00 | -3.27% | 4,900 |
| Mar 18, 2026 | 1,070.00 | 1,082.00 | 1,061.00 | 1,070.00 | 1,070.00 | 0.38% | 4,900 |
| Mar 17, 2026 | 1,062.00 | 1,069.00 | 1,059.00 | 1,066.00 | 1,066.00 | 1.04% | 3,200 |
| Mar 16, 2026 | 1,057.00 | 1,067.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.66% | 4,500 |
| Mar 13, 2026 | 1,085.00 | 1,085.00 | 1,062.00 | 1,062.00 | 1,062.00 | -0.93% | 6,600 |
| Mar 12, 2026 | 1,079.00 | 1,081.00 | 1,072.00 | 1,072.00 | 1,072.00 | -0.65% | 1,600 |
| Mar 11, 2026 | 1,103.00 | 1,103.00 | 1,075.00 | 1,079.00 | 1,079.00 | -0.92% | 5,400 |
| Mar 10, 2026 | 1,090.00 | 1,100.00 | 1,066.00 | 1,089.00 | 1,089.00 | 0.83% | 11,300 |
| Mar 9, 2026 | 1,103.00 | 1,103.00 | 1,076.00 | 1,080.00 | 1,080.00 | -3.83% | 6,100 |
| Mar 6, 2026 | 1,111.00 | 1,128.00 | 1,065.00 | 1,123.00 | 1,123.00 | - | 13,500 |
| Mar 5, 2026 | 1,122.00 | 1,138.00 | 1,110.00 | 1,123.00 | 1,123.00 | 2.84% | 13,600 |
| Mar 4, 2026 | 1,093.00 | 1,117.00 | 1,081.00 | 1,092.00 | 1,092.00 | -1.71% | 3,000 |
| Mar 3, 2026 | 1,156.00 | 1,156.00 | 1,108.00 | 1,111.00 | 1,111.00 | -2.63% | 26,800 |
| Mar 2, 2026 | 1,174.00 | 1,180.00 | 1,141.00 | 1,141.00 | 1,141.00 | -2.14% | 12,800 |
| Feb 27, 2026 | 1,183.00 | 1,185.00 | 1,165.00 | 1,166.00 | 1,166.00 | -1.77% | 8,600 |
| Feb 26, 2026 | 1,151.00 | 1,200.00 | 1,151.00 | 1,187.00 | 1,187.00 | 4.12% | 11,000 |
| Feb 25, 2026 | 1,138.00 | 1,156.00 | 1,136.00 | 1,140.00 | 1,140.00 | -0.26% | 5,900 |
| Feb 24, 2026 | 1,138.00 | 1,149.00 | 1,126.00 | 1,143.00 | 1,143.00 | -0.61% | 7,400 |
| Feb 20, 2026 | 1,155.00 | 1,155.00 | 1,129.00 | 1,150.00 | 1,150.00 | -0.43% | 61,900 |
| Feb 19, 2026 | 1,191.00 | 1,193.00 | 1,152.00 | 1,155.00 | 1,155.00 | -2.04% | 15,500 |
| Feb 18, 2026 | 1,190.00 | 1,191.00 | 1,175.00 | 1,179.00 | 1,179.00 | -0.67% | 23,600 |
| Feb 17, 2026 | 1,180.00 | 1,229.00 | 1,165.00 | 1,187.00 | 1,187.00 | -18.14% | 127,600 |
| Feb 16, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -21.62% | 1,500 |
| Feb 13, 2026 | 1,870.00 | 1,900.00 | 1,830.00 | 1,850.00 | 1,850.00 | -1.07% | 12,400 |
| Feb 12, 2026 | 1,846.00 | 1,875.00 | 1,846.00 | 1,870.00 | 1,870.00 | -0.58% | 4,000 |
| Feb 10, 2026 | 1,840.00 | 1,884.00 | 1,840.00 | 1,881.00 | 1,881.00 | 1.13% | 6,400 |
| Feb 9, 2026 | 1,856.00 | 1,862.00 | 1,830.00 | 1,860.00 | 1,860.00 | -1.90% | 7,400 |
| Feb 6, 2026 | 1,836.00 | 1,896.00 | 1,836.00 | 1,896.00 | 1,896.00 | 1.07% | 2,700 |
| Feb 5, 2026 | 1,880.00 | 1,880.00 | 1,849.00 | 1,876.00 | 1,876.00 | -0.37% | 1,000 |
| Feb 4, 2026 | 1,843.00 | 1,883.00 | 1,823.00 | 1,883.00 | 1,883.00 | 1.40% | 6,000 |
| Feb 3, 2026 | 1,839.00 | 1,881.00 | 1,816.00 | 1,857.00 | 1,857.00 | -0.75% | 7,900 |
| Feb 2, 2026 | 1,895.00 | 1,895.00 | 1,845.00 | 1,871.00 | 1,871.00 | -1.27% | 1,900 |
| Jan 30, 2026 | 1,862.00 | 1,895.00 | 1,862.00 | 1,895.00 | 1,895.00 | 0.85% | 900 |
| Jan 29, 2026 | 1,859.00 | 1,884.00 | 1,854.00 | 1,879.00 | 1,879.00 | -0.79% | 18,500 |
| Jan 28, 2026 | 1,879.00 | 1,894.00 | 1,840.00 | 1,894.00 | 1,894.00 | -0.11% | 3,300 |
| Jan 27, 2026 | 1,830.00 | 1,896.00 | 1,811.00 | 1,896.00 | 1,896.00 | 1.39% | 8,800 |
| Jan 26, 2026 | 1,847.00 | 1,883.00 | 1,813.00 | 1,870.00 | 1,870.00 | -0.90% | 3,000 |
| Jan 23, 2026 | 1,889.00 | 1,890.00 | 1,810.00 | 1,887.00 | 1,887.00 | 0.21% | 4,200 |
| Jan 22, 2026 | 1,832.00 | 1,896.00 | 1,821.00 | 1,883.00 | 1,883.00 | 2.06% | 9,400 |
| Jan 21, 2026 | 1,839.00 | 1,850.00 | 1,829.00 | 1,845.00 | 1,845.00 | 0.33% | 3,000 |