Key Coffee Inc. (TYO:2594)
Japan · Delayed Price · Currency is JPY 1,983.00
-2.00 (-0.10%)
Jul 10, 2026, 10:02 AM JST
Key Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 2,000.00 | 2,003.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.55% | 56,100 |
| Jul 8, 2026 | 1,994.00 | 2,002.00 | 1,990.00 | 1,996.00 | 1,996.00 | 0.10% | 86,200 |
| Jul 7, 2026 | 1,980.00 | 1,996.00 | 1,977.00 | 1,994.00 | 1,994.00 | 0.71% | 66,900 |
| Jul 6, 2026 | 1,978.00 | 1,985.00 | 1,975.00 | 1,980.00 | 1,980.00 | 0.15% | 36,700 |
| Jul 3, 2026 | 1,984.00 | 1,991.00 | 1,977.00 | 1,977.00 | 1,977.00 | -0.10% | 54,200 |
| Jul 2, 2026 | 1,980.00 | 1,990.00 | 1,975.00 | 1,979.00 | 1,979.00 | 0.41% | 58,900 |
| Jul 1, 2026 | 1,965.00 | 1,985.00 | 1,963.00 | 1,971.00 | 1,971.00 | 0.05% | 46,100 |
| Jun 30, 2026 | 1,980.00 | 1,992.00 | 1,966.00 | 1,970.00 | 1,970.00 | -0.51% | 75,100 |
| Jun 29, 2026 | 1,965.00 | 1,990.00 | 1,963.00 | 1,980.00 | 1,980.00 | 0.97% | 117,000 |
| Jun 26, 2026 | 1,960.00 | 1,968.00 | 1,957.00 | 1,961.00 | 1,961.00 | -0.20% | 43,200 |
| Jun 25, 2026 | 1,969.00 | 1,973.00 | 1,962.00 | 1,965.00 | 1,965.00 | -0.20% | 62,500 |
| Jun 24, 2026 | 1,960.00 | 1,970.00 | 1,952.00 | 1,969.00 | 1,969.00 | 0.72% | 50,700 |
| Jun 23, 2026 | 1,945.00 | 1,955.00 | 1,944.00 | 1,955.00 | 1,955.00 | 0.31% | 46,300 |
| Jun 22, 2026 | 1,965.00 | 1,972.00 | 1,949.00 | 1,949.00 | 1,949.00 | -1.07% | 51,700 |
| Jun 19, 2026 | 1,963.00 | 1,970.00 | 1,961.00 | 1,970.00 | 1,970.00 | 0.15% | 58,300 |
| Jun 18, 2026 | 1,957.00 | 1,968.00 | 1,952.00 | 1,967.00 | 1,967.00 | 0.51% | 41,600 |
| Jun 17, 2026 | 1,965.00 | 1,971.00 | 1,957.00 | 1,957.00 | 1,957.00 | 0.26% | 45,700 |
| Jun 16, 2026 | 1,965.00 | 1,971.00 | 1,948.00 | 1,952.00 | 1,952.00 | -1.16% | 66,600 |
| Jun 15, 2026 | 1,975.00 | 1,975.00 | 1,962.00 | 1,975.00 | 1,975.00 | -0.05% | 79,400 |
| Jun 12, 2026 | 1,964.00 | 1,976.00 | 1,960.00 | 1,976.00 | 1,976.00 | 0.15% | 67,700 |
| Jun 11, 2026 | 1,968.00 | 1,977.00 | 1,961.00 | 1,973.00 | 1,973.00 | 0.66% | 78,400 |
| Jun 10, 2026 | 1,950.00 | 1,963.00 | 1,948.00 | 1,960.00 | 1,960.00 | 0.62% | 54,800 |
| Jun 9, 2026 | 1,931.00 | 1,957.00 | 1,930.00 | 1,948.00 | 1,948.00 | 0.88% | 96,700 |
| Jun 8, 2026 | 1,919.00 | 1,931.00 | 1,918.00 | 1,931.00 | 1,931.00 | 0.84% | 53,500 |
| Jun 5, 2026 | 1,915.00 | 1,927.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 50,600 |
| Jun 4, 2026 | 1,935.00 | 1,935.00 | 1,915.00 | 1,915.00 | 1,915.00 | -1.03% | 67,100 |
| Jun 3, 2026 | 1,926.00 | 1,938.00 | 1,920.00 | 1,935.00 | 1,935.00 | 0.47% | 49,600 |
| Jun 2, 2026 | 1,942.00 | 1,942.00 | 1,926.00 | 1,926.00 | 1,926.00 | -1.28% | 65,900 |
| Jun 1, 2026 | 1,944.00 | 1,953.00 | 1,938.00 | 1,951.00 | 1,951.00 | 0.72% | 66,900 |
| May 29, 2026 | 1,935.00 | 1,942.00 | 1,935.00 | 1,937.00 | 1,937.00 | -0.10% | 47,900 |
| May 28, 2026 | 1,945.00 | 1,946.00 | 1,934.00 | 1,939.00 | 1,939.00 | -0.31% | 42,800 |
| May 27, 2026 | 1,925.00 | 1,945.00 | 1,925.00 | 1,945.00 | 1,945.00 | 0.78% | 49,900 |
| May 26, 2026 | 1,927.00 | 1,933.00 | 1,921.00 | 1,930.00 | 1,930.00 | 0.16% | 48,700 |
| 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 |