Key Coffee Inc. (TYO:2594)
Japan · Delayed Price · Currency is JPY 2,022.00
-7.00 (-0.35%)
Sep 4, 2026, 3:30 PM JST
Key Coffee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,026.00 | 2,029.00 | 2,021.00 | 2,023.00 | - | -0.30% | 46,000 |
| Sep 3, 2026 | 2,030.00 | 2,037.00 | 2,028.00 | 2,029.00 | 2,029.00 | -0.25% | 86,600 |
| Sep 2, 2026 | 2,036.00 | 2,042.00 | 2,030.00 | 2,034.00 | 2,034.00 | -0.05% | 45,700 |
| Sep 1, 2026 | 2,038.00 | 2,048.00 | 2,034.00 | 2,035.00 | 2,035.00 | -0.15% | 40,700 |
| Aug 31, 2026 | 2,050.00 | 2,055.00 | 2,031.00 | 2,038.00 | 2,038.00 | -0.54% | 103,600 |
| Aug 28, 2026 | 2,035.00 | 2,060.00 | 2,031.00 | 2,049.00 | 2,049.00 | 0.69% | 122,200 |
| Aug 27, 2026 | 2,034.00 | 2,044.00 | 2,029.00 | 2,035.00 | 2,035.00 | 0.20% | 65,700 |
| Aug 26, 2026 | 2,037.00 | 2,044.00 | 2,031.00 | 2,031.00 | 2,031.00 | -0.29% | 46,800 |
| Aug 25, 2026 | 2,039.00 | 2,047.00 | 2,036.00 | 2,037.00 | 2,037.00 | - | 60,300 |
| Aug 24, 2026 | 2,037.00 | 2,040.00 | 2,031.00 | 2,037.00 | 2,037.00 | 0.49% | 67,400 |
| Aug 21, 2026 | 2,022.00 | 2,032.00 | 2,018.00 | 2,027.00 | 2,027.00 | 0.20% | 47,900 |
| Aug 20, 2026 | 2,030.00 | 2,037.00 | 2,019.00 | 2,023.00 | 2,023.00 | 0.05% | 62,000 |
| Aug 19, 2026 | 2,031.00 | 2,033.00 | 2,012.00 | 2,022.00 | 2,022.00 | -0.15% | 102,800 |
| Aug 18, 2026 | 2,027.00 | 2,027.00 | 2,016.00 | 2,025.00 | 2,025.00 | 0.10% | 68,300 |
| Aug 17, 2026 | 2,020.00 | 2,029.00 | 2,015.00 | 2,023.00 | 2,023.00 | 0.05% | 95,800 |
| Aug 14, 2026 | 2,005.00 | 2,025.00 | 2,005.00 | 2,022.00 | 2,022.00 | 0.15% | 77,700 |
| Aug 13, 2026 | 2,005.00 | 2,019.00 | 1,998.00 | 2,019.00 | 2,019.00 | 0.85% | 92,400 |
| Aug 12, 2026 | 2,000.00 | 2,003.00 | 1,993.00 | 2,002.00 | 2,002.00 | 0.20% | 46,400 |
| Aug 10, 2026 | 1,988.00 | 1,999.00 | 1,984.00 | 1,998.00 | 1,998.00 | 0.71% | 65,300 |
| Aug 7, 2026 | 1,970.00 | 1,988.00 | 1,969.00 | 1,984.00 | 1,984.00 | 1.07% | 70,200 |
| Aug 6, 2026 | 1,970.00 | 1,971.00 | 1,963.00 | 1,963.00 | 1,963.00 | 0.10% | 52,200 |
| Aug 5, 2026 | 1,955.00 | 1,970.00 | 1,950.00 | 1,961.00 | 1,961.00 | 0.26% | 61,500 |
| Aug 4, 2026 | 1,988.00 | 1,988.00 | 1,951.00 | 1,956.00 | 1,956.00 | -0.91% | 114,800 |
| Aug 3, 2026 | 1,986.00 | 2,000.00 | 1,970.00 | 1,974.00 | 1,974.00 | -1.35% | 101,800 |
| Jul 31, 2026 | 2,005.00 | 2,027.00 | 1,984.00 | 2,001.00 | 2,001.00 | -0.74% | 105,900 |
| Jul 30, 2026 | 2,010.00 | 2,016.00 | 2,000.00 | 2,016.00 | 2,016.00 | - | 71,300 |
| Jul 29, 2026 | 2,006.00 | 2,023.00 | 2,005.00 | 2,016.00 | 2,016.00 | 0.60% | 128,500 |
| Jul 28, 2026 | 1,997.00 | 2,004.00 | 1,994.00 | 2,004.00 | 2,004.00 | 0.50% | 86,600 |
| Jul 27, 2026 | 1,969.00 | 1,994.00 | 1,969.00 | 1,994.00 | 1,994.00 | 1.37% | 79,800 |
| Jul 24, 2026 | 1,973.00 | 1,976.00 | 1,965.00 | 1,967.00 | 1,967.00 | -0.30% | 68,800 |
| Jul 23, 2026 | 1,987.00 | 1,987.00 | 1,973.00 | 1,973.00 | 1,973.00 | -0.70% | 50,400 |
| Jul 22, 2026 | 1,976.00 | 1,987.00 | 1,972.00 | 1,987.00 | 1,987.00 | 0.56% | 54,400 |
| Jul 21, 2026 | 1,992.00 | 1,999.00 | 1,976.00 | 1,976.00 | 1,976.00 | -0.60% | 68,300 |
| Jul 17, 2026 | 1,985.00 | 1,995.00 | 1,980.00 | 1,988.00 | 1,988.00 | 0.25% | 61,100 |
| Jul 16, 2026 | 1,991.00 | 1,999.00 | 1,983.00 | 1,983.00 | 1,983.00 | -0.30% | 50,100 |
| Jul 15, 2026 | 1,996.00 | 2,001.00 | 1,989.00 | 1,989.00 | 1,989.00 | -0.30% | 41,800 |
| Jul 14, 2026 | 1,995.00 | 2,001.00 | 1,989.00 | 1,995.00 | 1,995.00 | 0.30% | 52,500 |
| Jul 13, 2026 | 1,994.00 | 1,999.00 | 1,989.00 | 1,989.00 | 1,989.00 | - | 38,600 |
| Jul 10, 2026 | 1,985.00 | 1,995.00 | 1,982.00 | 1,989.00 | 1,989.00 | 0.20% | 45,500 |
| 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 |