Key Coffee Inc. (TYO:2594)
Japan · Delayed Price · Currency is JPY 2,002.00
+1.00 (0.05%)
Feb 12, 2026, 10:56 AM JST
Key Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2,005.00 | 2,009.00 | 2,001.00 | 2,002.00 | 2,002.00 | -0.10% | 49,300 |
| Feb 9, 2026 | 2,003.00 | 2,005.00 | 1,996.00 | 2,004.00 | 2,004.00 | 0.45% | 54,300 |
| Feb 6, 2026 | 2,001.00 | 2,002.00 | 1,991.00 | 1,995.00 | 1,995.00 | -0.15% | 50,200 |
| Feb 5, 2026 | 2,005.00 | 2,008.00 | 1,997.00 | 1,998.00 | 1,998.00 | 0.05% | 50,200 |
| Feb 4, 2026 | 1,990.00 | 2,002.00 | 1,984.00 | 1,997.00 | 1,997.00 | 0.40% | 54,700 |
| Feb 3, 2026 | 1,990.00 | 1,993.00 | 1,985.00 | 1,989.00 | 1,989.00 | - | 56,900 |
| Feb 2, 2026 | 1,990.00 | 1,993.00 | 1,983.00 | 1,989.00 | 1,989.00 | 0.51% | 59,400 |
| Jan 30, 2026 | 1,984.00 | 1,988.00 | 1,976.00 | 1,979.00 | 1,979.00 | -0.25% | 91,500 |
| Jan 29, 2026 | 1,975.00 | 1,988.00 | 1,964.00 | 1,984.00 | 1,984.00 | 0.66% | 95,800 |
| Jan 28, 2026 | 1,986.00 | 1,986.00 | 1,971.00 | 1,971.00 | 1,971.00 | -0.76% | 120,800 |
| Jan 27, 2026 | 1,994.00 | 1,997.00 | 1,986.00 | 1,986.00 | 1,986.00 | -0.50% | 65,800 |
| Jan 26, 2026 | 1,998.00 | 2,001.00 | 1,987.00 | 1,996.00 | 1,996.00 | -0.20% | 87,700 |
| Jan 23, 2026 | 2,009.00 | 2,012.00 | 1,999.00 | 2,000.00 | 2,000.00 | -0.30% | 46,500 |
| Jan 22, 2026 | 2,000.00 | 2,014.00 | 2,000.00 | 2,006.00 | 2,006.00 | - | 42,100 |
| Jan 21, 2026 | 2,003.00 | 2,007.00 | 1,993.00 | 2,006.00 | 2,006.00 | -0.10% | 77,200 |
| Jan 20, 2026 | 2,017.00 | 2,017.00 | 2,004.00 | 2,008.00 | 2,008.00 | -0.20% | 56,300 |
| Jan 19, 2026 | 2,010.00 | 2,017.00 | 2,010.00 | 2,012.00 | 2,012.00 | 0.15% | 55,600 |
| Jan 16, 2026 | 2,008.00 | 2,009.00 | 2,002.00 | 2,009.00 | 2,009.00 | 0.15% | 30,700 |
| Jan 15, 2026 | 2,005.00 | 2,009.00 | 2,003.00 | 2,006.00 | 2,006.00 | 0.15% | 41,600 |
| Jan 14, 2026 | 1,998.00 | 2,005.00 | 1,996.00 | 2,003.00 | 2,003.00 | 0.05% | 50,600 |
| Jan 13, 2026 | 2,005.00 | 2,011.00 | 1,997.00 | 2,002.00 | 2,002.00 | 0.10% | 73,000 |
| Jan 9, 2026 | 1,990.00 | 2,004.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.35% | 52,500 |
| Jan 8, 2026 | 1,990.00 | 1,993.00 | 1,984.00 | 1,993.00 | 1,993.00 | 0.15% | 59,500 |
| Jan 7, 2026 | 2,002.00 | 2,008.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.95% | 86,700 |
| Jan 6, 2026 | 2,006.00 | 2,009.00 | 2,002.00 | 2,009.00 | 2,009.00 | 0.15% | 47,500 |
| Jan 5, 2026 | 1,995.00 | 2,006.00 | 1,991.00 | 2,006.00 | 2,006.00 | 0.55% | 75,800 |
| Dec 30, 2025 | 2,002.00 | 2,004.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.35% | 41,400 |
| Dec 29, 2025 | 2,000.00 | 2,004.00 | 1,997.00 | 2,002.00 | 2,002.00 | 0.15% | 54,400 |
| Dec 26, 2025 | 1,995.00 | 1,999.00 | 1,994.00 | 1,999.00 | 1,999.00 | 0.20% | 58,600 |
| Dec 25, 2025 | 1,984.00 | 1,995.00 | 1,984.00 | 1,995.00 | 1,995.00 | 0.55% | 47,000 |
| Dec 24, 2025 | 1,985.00 | 1,995.00 | 1,984.00 | 1,984.00 | 1,984.00 | - | 47,800 |
| Dec 23, 2025 | 1,975.00 | 1,985.00 | 1,975.00 | 1,984.00 | 1,984.00 | 0.56% | 50,000 |
| Dec 22, 2025 | 1,989.00 | 1,989.00 | 1,973.00 | 1,973.00 | 1,973.00 | -0.60% | 59,900 |
| Dec 19, 2025 | 1,990.00 | 1,996.00 | 1,983.00 | 1,985.00 | 1,985.00 | -0.45% | 56,800 |
| Dec 18, 2025 | 1,980.00 | 1,994.00 | 1,979.00 | 1,994.00 | 1,994.00 | 0.81% | 54,700 |
| Dec 17, 2025 | 1,985.00 | 1,985.00 | 1,974.00 | 1,978.00 | 1,978.00 | -0.10% | 35,500 |
| Dec 16, 2025 | 1,979.00 | 1,987.00 | 1,977.00 | 1,980.00 | 1,980.00 | 0.15% | 55,300 |
| Dec 15, 2025 | 1,963.00 | 1,978.00 | 1,963.00 | 1,977.00 | 1,977.00 | 0.82% | 71,400 |
| Dec 12, 2025 | 1,971.00 | 1,980.00 | 1,961.00 | 1,961.00 | 1,961.00 | -0.51% | 90,500 |
| Dec 11, 2025 | 1,994.00 | 1,994.00 | 1,971.00 | 1,971.00 | 1,971.00 | -0.86% | 73,500 |
| Dec 10, 2025 | 1,985.00 | 1,993.00 | 1,983.00 | 1,988.00 | 1,988.00 | 0.30% | 44,500 |
| Dec 9, 2025 | 1,985.00 | 1,988.00 | 1,980.00 | 1,982.00 | 1,982.00 | -0.15% | 46,600 |
| Dec 8, 2025 | 1,986.00 | 1,994.00 | 1,984.00 | 1,985.00 | 1,985.00 | -0.20% | 53,800 |
| Dec 5, 2025 | 1,985.00 | 1,991.00 | 1,982.00 | 1,989.00 | 1,989.00 | 0.20% | 42,400 |
| Dec 4, 2025 | 1,998.00 | 1,998.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.75% | 77,900 |
| Dec 3, 2025 | 2,000.00 | 2,007.00 | 1,999.00 | 2,000.00 | 2,000.00 | -0.35% | 57,700 |
| Dec 2, 2025 | 2,007.00 | 2,011.00 | 1,999.00 | 2,007.00 | 2,007.00 | 0.15% | 61,800 |
| Dec 1, 2025 | 2,007.00 | 2,009.00 | 2,000.00 | 2,004.00 | 2,004.00 | -0.15% | 53,000 |
| Nov 28, 2025 | 2,002.00 | 2,008.00 | 1,999.00 | 2,007.00 | 2,007.00 | 0.25% | 51,900 |
| Nov 27, 2025 | 1,992.00 | 2,003.00 | 1,992.00 | 2,002.00 | 2,002.00 | 0.15% | 48,500 |