Key Coffee Inc. (TYO:2594)
Japan · Delayed Price · Currency is JPY 2,011.00
+17.00 (0.85%)
Mar 24, 2026, 3:30 PM JST
Key Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1,999.00 | 2,003.00 | 1,992.00 | 1,994.00 | 1,994.00 | -0.25% | 69,000 |
| Mar 19, 2026 | 2,009.00 | 2,011.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.55% | 62,600 |
| Mar 18, 2026 | 2,004.00 | 2,010.00 | 2,002.00 | 2,010.00 | 2,010.00 | 0.45% | 45,000 |
| Mar 17, 2026 | 1,999.00 | 2,007.00 | 1,998.00 | 2,001.00 | 2,001.00 | 0.35% | 72,100 |
| Mar 16, 2026 | 1,989.00 | 1,995.00 | 1,985.00 | 1,994.00 | 1,994.00 | 0.50% | 43,100 |
| Mar 13, 2026 | 1,975.00 | 1,991.00 | 1,975.00 | 1,984.00 | 1,984.00 | 0.30% | 57,500 |
| Mar 12, 2026 | 1,989.00 | 1,989.00 | 1,977.00 | 1,978.00 | 1,978.00 | -0.35% | 83,100 |
| Mar 11, 2026 | 1,999.00 | 1,999.00 | 1,982.00 | 1,985.00 | 1,985.00 | -0.25% | 112,500 |
| Mar 10, 2026 | 2,000.00 | 2,003.00 | 1,987.00 | 1,990.00 | 1,990.00 | -0.10% | 95,000 |
| Mar 9, 2026 | 1,980.00 | 1,995.00 | 1,970.00 | 1,992.00 | 1,992.00 | 0.25% | 162,300 |
| Mar 6, 2026 | 1,986.00 | 1,988.00 | 1,977.00 | 1,987.00 | 1,987.00 | -0.05% | 99,500 |
| Mar 5, 2026 | 1,999.00 | 2,009.00 | 1,987.00 | 1,988.00 | 1,988.00 | 0.15% | 99,800 |
| Mar 4, 2026 | 1,991.00 | 1,993.00 | 1,978.00 | 1,985.00 | 1,985.00 | -0.55% | 141,100 |
| Mar 3, 2026 | 1,993.00 | 2,000.00 | 1,987.00 | 1,996.00 | 1,996.00 | 0.15% | 104,400 |
| Mar 2, 2026 | 2,010.00 | 2,013.00 | 1,993.00 | 1,993.00 | 1,993.00 | -1.29% | 147,000 |
| Feb 27, 2026 | 2,014.00 | 2,020.00 | 2,006.00 | 2,019.00 | 2,019.00 | 0.55% | 77,900 |
| Feb 26, 2026 | 2,008.00 | 2,013.00 | 2,001.00 | 2,008.00 | 2,008.00 | 0.05% | 96,700 |
| Feb 25, 2026 | 2,005.00 | 2,007.00 | 2,000.00 | 2,007.00 | 2,007.00 | 0.30% | 70,500 |
| Feb 24, 2026 | 1,996.00 | 2,004.00 | 1,991.00 | 2,001.00 | 2,001.00 | 0.65% | 66,700 |
| Feb 20, 2026 | 1,995.00 | 1,995.00 | 1,988.00 | 1,988.00 | 1,988.00 | -0.80% | 101,500 |
| Feb 19, 2026 | 1,999.00 | 2,004.00 | 1,991.00 | 2,004.00 | 2,004.00 | 0.25% | 100,300 |
| Feb 18, 2026 | 2,008.00 | 2,010.00 | 1,998.00 | 1,999.00 | 1,999.00 | - | 78,000 |
| Feb 17, 2026 | 2,003.00 | 2,010.00 | 1,992.00 | 1,999.00 | 1,999.00 | -0.70% | 101,900 |
| Feb 16, 2026 | 2,015.00 | 2,041.00 | 1,992.00 | 2,013.00 | 2,013.00 | 0.30% | 370,900 |
| Feb 13, 2026 | 2,013.00 | 2,013.00 | 2,000.00 | 2,007.00 | 2,007.00 | -0.30% | 74,100 |
| Feb 12, 2026 | 2,005.00 | 2,013.00 | 2,002.00 | 2,013.00 | 2,013.00 | 0.55% | 75,600 |
| 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 |