Key Coffee Inc. (TYO:2594)
Japan · Delayed Price · Currency is JPY 2,001.00
-15.00 (-0.74%)
Jul 31, 2026, 3:30 PM JST
Key Coffee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |