KIDS STAR Inc. (TYO:248A)
Japan · Delayed Price · Currency is JPY 868.00
-6.00 (-0.69%)
At close: Jun 4, 2026
KIDS STAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 874.00 | 884.00 | 870.00 | 870.00 | - | -0.46% | 700 |
| Jun 3, 2026 | 872.00 | 880.00 | 872.00 | 874.00 | 874.00 | -1.24% | 1,100 |
| Jun 2, 2026 | 891.00 | 891.00 | 878.00 | 885.00 | 885.00 | 0.68% | 700 |
| Jun 1, 2026 | 905.00 | 905.00 | 875.00 | 879.00 | 879.00 | -2.87% | 2,900 |
| May 29, 2026 | 886.00 | 905.00 | 886.00 | 905.00 | 905.00 | 2.14% | 1,800 |
| May 28, 2026 | 899.00 | 905.00 | 880.00 | 886.00 | 886.00 | -2.21% | 9,400 |
| May 27, 2026 | 905.00 | 906.00 | 905.00 | 906.00 | 906.00 | 0.44% | 400 |
| May 26, 2026 | 885.00 | 920.00 | 865.00 | 902.00 | 902.00 | 1.92% | 7,600 |
| May 25, 2026 | 923.00 | 923.00 | 885.00 | 885.00 | 885.00 | 1.03% | 8,500 |
| May 22, 2026 | 895.00 | 895.00 | 876.00 | 876.00 | 876.00 | -2.12% | 5,600 |
| May 21, 2026 | 900.00 | 945.00 | 895.00 | 895.00 | 895.00 | -0.33% | 1,300 |
| May 20, 2026 | 931.00 | 931.00 | 887.00 | 898.00 | 898.00 | -4.26% | 3,700 |
| May 19, 2026 | 950.00 | 950.00 | 926.00 | 938.00 | 938.00 | -0.21% | 2,000 |
| May 18, 2026 | 957.00 | 957.00 | 937.00 | 940.00 | 940.00 | -1.78% | 2,600 |
| May 15, 2026 | 958.00 | 958.00 | 948.00 | 957.00 | 957.00 | 0.10% | 5,700 |
| May 14, 2026 | 962.00 | 970.00 | 956.00 | 956.00 | 956.00 | -0.42% | 1,800 |
| May 13, 2026 | 956.00 | 965.00 | 956.00 | 960.00 | 960.00 | 0.42% | 400 |
| May 12, 2026 | 946.00 | 960.00 | 945.00 | 956.00 | 956.00 | 0.74% | 800 |
| May 11, 2026 | 961.00 | 961.00 | 949.00 | 949.00 | 949.00 | -1.15% | 4,800 |
| May 8, 2026 | 952.00 | 962.00 | 952.00 | 960.00 | 960.00 | -0.31% | 1,900 |
| May 7, 2026 | 975.00 | 975.00 | 961.00 | 963.00 | 963.00 | -0.62% | 3,300 |
| May 1, 2026 | 991.00 | 991.00 | 968.00 | 969.00 | 969.00 | -2.22% | 3,900 |
| Apr 30, 2026 | 975.00 | 991.00 | 971.00 | 991.00 | 991.00 | -0.80% | 1,500 |
| Apr 28, 2026 | 969.00 | 999.00 | 966.00 | 999.00 | 999.00 | 4.06% | 1,700 |
| Apr 27, 2026 | 999.00 | 1,004.00 | 960.00 | 960.00 | 960.00 | -3.13% | 4,800 |
| Apr 24, 2026 | 1,011.00 | 1,011.00 | 991.00 | 991.00 | 991.00 | -0.50% | 2,200 |
| Apr 23, 2026 | 1,017.00 | 1,017.00 | 996.00 | 996.00 | 996.00 | -2.16% | 4,700 |
| Apr 22, 2026 | 1,005.00 | 1,018.00 | 1,005.00 | 1,018.00 | 1,018.00 | - | 700 |
| Apr 21, 2026 | 1,010.00 | 1,018.00 | 1,005.00 | 1,018.00 | 1,018.00 | 1.50% | 800 |
| Apr 20, 2026 | 999.00 | 1,028.00 | 999.00 | 1,003.00 | 1,003.00 | -1.57% | 8,700 |
| Apr 17, 2026 | 1,041.00 | 1,041.00 | 1,005.00 | 1,019.00 | 1,019.00 | -1.55% | 1,900 |
| Apr 16, 2026 | 1,013.00 | 1,049.00 | 1,013.00 | 1,035.00 | 1,035.00 | 2.17% | 1,600 |
| Apr 15, 2026 | 1,042.00 | 1,042.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.10% | 1,400 |
| Apr 14, 2026 | 1,036.00 | 1,036.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.65% | 800 |
| Apr 13, 2026 | 1,019.00 | 1,029.00 | 1,007.00 | 1,029.00 | 1,029.00 | 0.98% | 1,600 |
| Apr 10, 2026 | 1,024.00 | 1,029.00 | 1,010.00 | 1,019.00 | 1,019.00 | -3.32% | 6,000 |
| Apr 9, 2026 | 1,038.00 | 1,054.00 | 1,023.00 | 1,054.00 | 1,054.00 | 0.57% | 2,900 |
| Apr 8, 2026 | 1,044.00 | 1,060.00 | 1,028.00 | 1,048.00 | 1,048.00 | 2.95% | 2,000 |
| Apr 7, 2026 | 1,022.00 | 1,034.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.64% | 1,600 |
| Apr 6, 2026 | 1,016.00 | 1,043.00 | 1,015.00 | 1,035.00 | 1,035.00 | 2.37% | 2,300 |
| 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 |