Key Coffee Inc. (TYO:2594)
Japan · Delayed Price · Currency is JPY 2,036.00
-39.00 (-1.88%)
Nov 6, 2026, 3:30 PM JST
Key Coffee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,065.00 | 2,070.00 | 2,022.00 | 2,036.00 | 2,036.00 | -1.88% | 114,100 |
| Nov 5, 2026 | 2,050.00 | 2,080.00 | 2,050.00 | 2,075.00 | 2,075.00 | 1.47% | 125,600 |
| Nov 4, 2026 | 2,039.00 | 2,069.00 | 2,035.00 | 2,045.00 | 2,045.00 | 0.29% | 153,200 |
| Nov 2, 2026 | 2,020.00 | 2,039.00 | 2,015.00 | 2,039.00 | 2,039.00 | 1.34% | 163,200 |
| Oct 30, 2026 | 1,995.00 | 2,012.00 | 1,983.00 | 2,012.00 | 2,012.00 | 2.34% | 165,900 |
| Oct 29, 2026 | 1,963.00 | 1,975.00 | 1,926.00 | 1,966.00 | 1,966.00 | 0.15% | 327,400 |
| Oct 28, 2026 | 2,000.00 | 2,003.00 | 1,963.00 | 1,963.00 | 1,963.00 | -1.90% | 98,100 |
| Oct 27, 2026 | 2,016.00 | 2,016.00 | 1,993.00 | 2,001.00 | 2,001.00 | -0.74% | 55,400 |
| Oct 26, 2026 | 2,006.00 | 2,016.00 | 2,004.00 | 2,016.00 | 2,016.00 | 0.50% | 94,700 |
| Oct 23, 2026 | 2,004.00 | 2,018.00 | 1,995.00 | 2,006.00 | 2,006.00 | 0.50% | 96,200 |
| Oct 22, 2026 | 1,999.00 | 2,006.00 | 1,995.00 | 1,996.00 | 1,996.00 | 0.20% | 64,500 |
| Oct 21, 2026 | 1,999.00 | 2,002.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.35% | 85,900 |
| Oct 20, 2026 | 1,994.00 | 1,999.00 | 1,986.00 | 1,999.00 | 1,999.00 | 0.45% | 89,000 |
| Oct 19, 2026 | 1,993.00 | 1,997.00 | 1,985.00 | 1,990.00 | 1,990.00 | 0.51% | 63,300 |
| Oct 16, 2026 | 1,992.00 | 1,992.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.60% | 61,800 |
| Oct 15, 2026 | 1,984.00 | 1,992.00 | 1,977.00 | 1,992.00 | 1,992.00 | 0.50% | 80,200 |
| Oct 14, 2026 | 1,976.00 | 1,983.00 | 1,966.00 | 1,982.00 | 1,982.00 | 0.51% | 59,000 |
| Oct 13, 2026 | 1,980.00 | 1,982.00 | 1,972.00 | 1,972.00 | 1,972.00 | -0.05% | 49,400 |
| Oct 9, 2026 | 1,959.00 | 1,978.00 | 1,959.00 | 1,973.00 | 1,973.00 | 0.77% | 71,100 |
| Oct 8, 2026 | 1,958.00 | 1,961.00 | 1,947.00 | 1,958.00 | 1,958.00 | -0.10% | 67,800 |
| Oct 7, 2026 | 1,940.00 | 1,962.00 | 1,939.00 | 1,960.00 | 1,960.00 | 0.67% | 68,900 |
| Oct 6, 2026 | 1,941.00 | 1,947.00 | 1,937.00 | 1,947.00 | 1,947.00 | 0.31% | 89,400 |
| Oct 5, 2026 | 1,940.00 | 1,950.00 | 1,938.00 | 1,941.00 | 1,941.00 | 0.05% | 107,700 |
| Oct 2, 2026 | 1,959.00 | 1,962.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.17% | 119,900 |
| Oct 1, 2026 | 1,976.00 | 1,978.00 | 1,958.00 | 1,963.00 | 1,963.00 | -1.41% | 127,100 |
| Sep 30, 2026 | 1,977.00 | 1,998.00 | 1,977.00 | 1,991.00 | 1,991.00 | 0.76% | 88,300 |
| Sep 29, 2026 | 1,980.00 | 1,988.00 | 1,974.00 | 1,976.00 | 1,976.00 | -0.20% | 199,200 |
| Sep 28, 2026 | 1,990.00 | 2,001.00 | 1,988.00 | 1,988.00 | 1,980.00 | - | 380,300 |
| Sep 25, 2026 | 2,005.00 | 2,010.00 | 1,988.00 | 1,988.00 | 1,980.00 | -0.90% | 203,600 |
| Sep 24, 2026 | 2,013.00 | 2,015.00 | 2,006.00 | 2,006.00 | 1,997.93 | -0.10% | 96,300 |
| Sep 18, 2026 | 2,013.00 | 2,022.00 | 2,008.00 | 2,008.00 | 1,999.92 | -0.35% | 82,900 |
| Sep 17, 2026 | 2,005.00 | 2,019.00 | 2,005.00 | 2,015.00 | 2,006.89 | 0.55% | 59,000 |
| Sep 16, 2026 | 2,011.00 | 2,013.00 | 2,003.00 | 2,004.00 | 1,995.94 | -0.15% | 49,200 |
| Sep 15, 2026 | 2,006.00 | 2,010.00 | 2,001.00 | 2,007.00 | 1,998.92 | 0.15% | 60,200 |
| Sep 14, 2026 | 2,007.00 | 2,008.00 | 1,998.00 | 2,004.00 | 1,995.94 | 0.15% | 55,900 |
| Sep 11, 2026 | 2,012.00 | 2,017.00 | 1,997.00 | 2,001.00 | 1,992.95 | -0.74% | 123,400 |
| Sep 10, 2026 | 2,010.00 | 2,017.00 | 2,006.00 | 2,016.00 | 2,007.89 | 0.10% | 64,500 |
| Sep 9, 2026 | 2,026.00 | 2,026.00 | 2,011.00 | 2,014.00 | 2,005.90 | -0.59% | 53,300 |
| Sep 8, 2026 | 2,009.00 | 2,027.00 | 2,006.00 | 2,026.00 | 2,017.85 | 0.55% | 69,700 |
| Sep 7, 2026 | 2,020.00 | 2,020.00 | 2,010.00 | 2,015.00 | 2,006.89 | -0.35% | 66,800 |
| Sep 4, 2026 | 2,026.00 | 2,030.00 | 2,006.00 | 2,022.00 | 2,013.86 | -0.34% | 169,600 |
| Sep 3, 2026 | 2,030.00 | 2,037.00 | 2,028.00 | 2,029.00 | 2,020.84 | -0.25% | 86,600 |
| Sep 2, 2026 | 2,036.00 | 2,042.00 | 2,030.00 | 2,034.00 | 2,025.81 | -0.05% | 45,700 |
| Sep 1, 2026 | 2,038.00 | 2,048.00 | 2,034.00 | 2,035.00 | 2,026.81 | -0.15% | 40,700 |
| Aug 31, 2026 | 2,050.00 | 2,055.00 | 2,031.00 | 2,038.00 | 2,029.80 | -0.54% | 103,600 |
| Aug 28, 2026 | 2,035.00 | 2,060.00 | 2,031.00 | 2,049.00 | 2,040.75 | 0.69% | 122,200 |
| Aug 27, 2026 | 2,034.00 | 2,044.00 | 2,029.00 | 2,035.00 | 2,026.81 | 0.20% | 65,700 |
| Aug 26, 2026 | 2,037.00 | 2,044.00 | 2,031.00 | 2,031.00 | 2,022.83 | -0.29% | 46,800 |
| Aug 25, 2026 | 2,039.00 | 2,047.00 | 2,036.00 | 2,037.00 | 2,028.80 | - | 60,300 |
| Aug 24, 2026 | 2,037.00 | 2,040.00 | 2,031.00 | 2,037.00 | 2,028.80 | 0.49% | 67,400 |