Key Coffee Inc. (TYO:2594)
Japan · Delayed Price · Currency is JPY 1,927.00
-8.00 (-0.41%)
May 26, 2026, 9:03 AM JST
Key Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,937.00 | 1,942.00 | 1,922.00 | 1,927.00 | 1,927.00 | -0.41% | 54,600 |
| May 22, 2026 | 1,920.00 | 1,942.00 | 1,919.00 | 1,935.00 | 1,935.00 | 0.78% | 66,300 |
| May 21, 2026 | 1,933.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.62% | 76,700 |
| May 20, 2026 | 1,922.00 | 1,932.00 | 1,918.00 | 1,932.00 | 1,932.00 | 0.94% | 89,700 |
| May 19, 2026 | 1,915.00 | 1,928.00 | 1,909.00 | 1,914.00 | 1,914.00 | 0.05% | 120,800 |
| May 18, 2026 | 1,953.00 | 1,956.00 | 1,906.00 | 1,913.00 | 1,913.00 | -0.83% | 210,400 |
| May 15, 2026 | 1,955.00 | 1,969.00 | 1,921.00 | 1,929.00 | 1,929.00 | -1.23% | 213,600 |
| May 14, 2026 | 1,962.00 | 1,964.00 | 1,951.00 | 1,953.00 | 1,953.00 | -0.31% | 60,200 |
| May 13, 2026 | 1,963.00 | 1,968.00 | 1,959.00 | 1,959.00 | 1,959.00 | -0.20% | 40,500 |
| May 12, 2026 | 1,969.00 | 1,969.00 | 1,957.00 | 1,963.00 | 1,963.00 | 0.10% | 54,100 |
| May 11, 2026 | 1,963.00 | 1,972.00 | 1,961.00 | 1,961.00 | 1,961.00 | -0.25% | 115,700 |
| May 8, 2026 | 1,969.00 | 1,972.00 | 1,963.00 | 1,966.00 | 1,966.00 | -0.15% | 82,200 |
| May 7, 2026 | 1,970.00 | 1,977.00 | 1,968.00 | 1,969.00 | 1,969.00 | -0.15% | 48,100 |
| May 1, 2026 | 1,978.00 | 1,978.00 | 1,967.00 | 1,972.00 | 1,972.00 | - | 44,900 |
| Apr 30, 2026 | 1,972.00 | 1,978.00 | 1,967.00 | 1,972.00 | 1,972.00 | - | 66,400 |
| Apr 28, 2026 | 1,961.00 | 1,972.00 | 1,960.00 | 1,972.00 | 1,972.00 | 0.51% | 64,900 |
| Apr 27, 2026 | 1,954.00 | 1,970.00 | 1,952.00 | 1,962.00 | 1,962.00 | 0.41% | 59,600 |
| Apr 24, 2026 | 1,957.00 | 1,960.00 | 1,952.00 | 1,954.00 | 1,954.00 | 0.21% | 56,300 |
| Apr 23, 2026 | 1,965.00 | 1,966.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.76% | 110,500 |
| Apr 22, 2026 | 1,973.00 | 1,976.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.46% | 66,400 |
| Apr 21, 2026 | 1,984.00 | 1,984.00 | 1,974.00 | 1,974.00 | 1,974.00 | -0.40% | 44,200 |
| Apr 20, 2026 | 1,981.00 | 1,987.00 | 1,976.00 | 1,982.00 | 1,982.00 | 0.35% | 44,400 |
| Apr 17, 2026 | 1,975.00 | 1,983.00 | 1,974.00 | 1,975.00 | 1,975.00 | - | 36,500 |
| Apr 16, 2026 | 1,983.00 | 1,987.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.40% | 46,800 |
| Apr 15, 2026 | 1,967.00 | 1,985.00 | 1,967.00 | 1,983.00 | 1,983.00 | 0.81% | 59,300 |
| Apr 14, 2026 | 1,982.00 | 1,986.00 | 1,966.00 | 1,967.00 | 1,967.00 | -0.76% | 79,100 |
| Apr 13, 2026 | 1,978.00 | 1,988.00 | 1,975.00 | 1,982.00 | 1,982.00 | -0.20% | 62,000 |
| Apr 10, 2026 | 1,986.00 | 1,994.00 | 1,982.00 | 1,986.00 | 1,986.00 | 0.30% | 51,500 |
| Apr 9, 2026 | 1,992.00 | 2,001.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.45% | 92,400 |
| Apr 8, 2026 | 1,993.00 | 1,994.00 | 1,987.00 | 1,989.00 | 1,989.00 | -0.15% | 78,400 |
| Apr 7, 2026 | 1,990.00 | 1,992.00 | 1,985.00 | 1,992.00 | 1,992.00 | 0.20% | 47,400 |
| Apr 6, 2026 | 1,973.00 | 1,988.00 | 1,970.00 | 1,988.00 | 1,988.00 | 1.12% | 78,900 |
| Apr 3, 2026 | 1,966.00 | 1,976.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.20% | 69,200 |
| Apr 2, 2026 | 1,974.00 | 1,984.00 | 1,962.00 | 1,962.00 | 1,962.00 | -0.76% | 138,200 |
| Apr 1, 2026 | 1,980.00 | 1,985.00 | 1,973.00 | 1,977.00 | 1,977.00 | - | 86,800 |
| Mar 31, 2026 | 1,990.00 | 1,990.00 | 1,977.00 | 1,977.00 | 1,977.00 | -0.65% | 84,900 |
| Mar 30, 2026 | 1,966.00 | 1,990.00 | 1,965.00 | 1,990.00 | 1,990.00 | -0.45% | 215,300 |
| Mar 27, 2026 | 2,019.00 | 2,023.00 | 2,005.00 | 2,005.00 | 1,999.00 | -1.18% | 301,800 |
| Mar 26, 2026 | 2,015.00 | 2,029.00 | 2,015.00 | 2,029.00 | 2,022.93 | 0.45% | 102,200 |
| Mar 25, 2026 | 2,018.00 | 2,021.00 | 2,013.00 | 2,020.00 | 2,013.96 | 0.45% | 88,600 |
| Mar 24, 2026 | 2,004.00 | 2,011.00 | 2,002.00 | 2,011.00 | 2,004.98 | 0.85% | 49,900 |
| Mar 23, 2026 | 1,999.00 | 2,003.00 | 1,992.00 | 1,994.00 | 1,988.03 | -0.25% | 69,000 |
| Mar 19, 2026 | 2,009.00 | 2,011.00 | 1,999.00 | 1,999.00 | 1,993.02 | -0.55% | 62,600 |
| Mar 18, 2026 | 2,004.00 | 2,010.00 | 2,002.00 | 2,010.00 | 2,003.99 | 0.45% | 45,000 |
| Mar 17, 2026 | 1,999.00 | 2,007.00 | 1,998.00 | 2,001.00 | 1,995.01 | 0.35% | 72,100 |
| Mar 16, 2026 | 1,989.00 | 1,995.00 | 1,985.00 | 1,994.00 | 1,988.03 | 0.50% | 43,100 |
| Mar 13, 2026 | 1,975.00 | 1,991.00 | 1,975.00 | 1,984.00 | 1,978.06 | 0.30% | 57,500 |
| Mar 12, 2026 | 1,989.00 | 1,989.00 | 1,977.00 | 1,978.00 | 1,972.08 | -0.35% | 83,100 |
| Mar 11, 2026 | 1,999.00 | 1,999.00 | 1,982.00 | 1,985.00 | 1,979.06 | -0.25% | 112,500 |
| Mar 10, 2026 | 2,000.00 | 2,003.00 | 1,987.00 | 1,990.00 | 1,984.04 | -0.10% | 95,000 |