KIDS STAR Inc. (TYO:248A)
Japan · Delayed Price · Currency is JPY 815.00
-9.00 (-1.09%)
Sep 4, 2026, 3:24 PM JST
KIDS STAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 812.00 | 822.00 | 807.00 | 815.00 | 815.00 | -1.09% | 10,300 |
| Sep 3, 2026 | 810.00 | 824.00 | 809.00 | 824.00 | 824.00 | 1.48% | 1,700 |
| Sep 2, 2026 | 810.00 | 815.00 | 808.00 | 812.00 | 812.00 | - | 1,900 |
| Sep 1, 2026 | 816.00 | 817.00 | 812.00 | 812.00 | 812.00 | -0.61% | 1,400 |
| Aug 31, 2026 | 810.00 | 817.00 | 810.00 | 817.00 | 817.00 | 0.86% | 500 |
| Aug 28, 2026 | 817.00 | 817.00 | 806.00 | 810.00 | 810.00 | -0.25% | 4,100 |
| Aug 27, 2026 | 814.00 | 815.00 | 812.00 | 812.00 | 812.00 | 0.12% | 400 |
| Aug 26, 2026 | 810.00 | 811.00 | 810.00 | 811.00 | 811.00 | -0.73% | 2,100 |
| Aug 25, 2026 | 814.00 | 818.00 | 811.00 | 817.00 | 817.00 | - | 1,100 |
| Aug 24, 2026 | 812.00 | 817.00 | 812.00 | 817.00 | 817.00 | 0.37% | 500 |
| Aug 21, 2026 | 814.00 | 814.00 | 811.00 | 814.00 | 814.00 | -0.49% | 1,100 |
| Aug 20, 2026 | 813.00 | 818.00 | 812.00 | 818.00 | 818.00 | -0.37% | 1,100 |
| Aug 19, 2026 | 814.00 | 821.00 | 811.00 | 821.00 | 821.00 | 0.98% | 800 |
| Aug 18, 2026 | 812.00 | 827.00 | 812.00 | 813.00 | 813.00 | -0.25% | 1,300 |
| Aug 17, 2026 | 814.00 | 829.00 | 814.00 | 815.00 | 815.00 | -1.21% | 3,900 |
| Aug 14, 2026 | 829.00 | 829.00 | 818.00 | 825.00 | 825.00 | 1.10% | 1,400 |
| Aug 13, 2026 | 811.00 | 820.00 | 809.00 | 816.00 | 816.00 | -2.28% | 7,200 |
| Aug 12, 2026 | 840.00 | 854.00 | 832.00 | 835.00 | 835.00 | -0.12% | 3,100 |
| Aug 10, 2026 | 830.00 | 839.00 | 830.00 | 836.00 | 836.00 | -0.36% | 1,200 |
| Aug 7, 2026 | 826.00 | 839.00 | 821.00 | 839.00 | 839.00 | 1.57% | 1,200 |
| Aug 6, 2026 | 830.00 | 830.00 | 826.00 | 826.00 | 826.00 | -0.48% | 400 |
| Aug 5, 2026 | 830.00 | 839.00 | 830.00 | 830.00 | 830.00 | -0.36% | 2,400 |
| Aug 4, 2026 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | -0.36% | 1,500 |
| Aug 3, 2026 | 840.00 | 840.00 | 836.00 | 836.00 | 836.00 | -0.48% | 1,200 |
| Jul 31, 2026 | 848.00 | 848.00 | 831.00 | 840.00 | 840.00 | -0.59% | 1,100 |
| Jul 30, 2026 | 841.00 | 845.00 | 841.00 | 845.00 | 845.00 | - | 400 |
| Jul 29, 2026 | 843.00 | 845.00 | 828.00 | 845.00 | 845.00 | - | 600 |
| Jul 28, 2026 | 834.00 | 845.00 | 819.00 | 845.00 | 845.00 | 3.17% | 1,900 |
| Jul 27, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0.12% | 200 |
| Jul 24, 2026 | 817.00 | 823.00 | 816.00 | 818.00 | 818.00 | -1.09% | 500 |
| Jul 23, 2026 | 842.00 | 842.00 | 827.00 | 827.00 | 827.00 | -0.84% | 300 |
| Jul 22, 2026 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 1.09% | 200 |
| Jul 21, 2026 | 819.00 | 829.00 | 819.00 | 825.00 | 825.00 | -0.48% | 1,900 |
| Jul 17, 2026 | 829.00 | 834.00 | 819.00 | 829.00 | 829.00 | -0.72% | 3,100 |
| Jul 16, 2026 | 834.00 | 849.00 | 834.00 | 835.00 | 835.00 | -1.42% | 800 |
| Jul 15, 2026 | 851.00 | 851.00 | 836.00 | 847.00 | 847.00 | 0.83% | 400 |
| Jul 14, 2026 | 829.00 | 852.00 | 829.00 | 840.00 | 840.00 | 0.48% | 1,400 |
| Jul 13, 2026 | 845.00 | 845.00 | 836.00 | 836.00 | 836.00 | -1.18% | 1,000 |
| Jul 10, 2026 | 845.00 | 849.00 | 845.00 | 846.00 | 846.00 | -0.24% | 300 |
| Jul 9, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 1.07% | 300 |
| Jul 8, 2026 | 835.00 | 840.00 | 835.00 | 839.00 | 839.00 | -1.29% | 1,600 |
| Jul 7, 2026 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 0.71% | 900 |
| Jul 6, 2026 | 849.00 | 852.00 | 844.00 | 844.00 | 844.00 | -0.94% | 1,700 |
| Jul 3, 2026 | 860.00 | 864.00 | 851.00 | 852.00 | 852.00 | -0.93% | 1,600 |
| Jul 2, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0.94% | 200 |
| Jul 1, 2026 | 848.00 | 853.00 | 848.00 | 852.00 | 852.00 | 0.59% | 900 |
| Jun 30, 2026 | 864.00 | 864.00 | 841.00 | 847.00 | 847.00 | -1.97% | 500 |
| Jun 29, 2026 | 855.00 | 864.00 | 825.00 | 864.00 | 864.00 | 0.82% | 2,300 |
| Jun 26, 2026 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | -0.58% | 200 |
| Jun 25, 2026 | 860.00 | 862.00 | 860.00 | 862.00 | 862.00 | - | 500 |