Skip to main content
logo
Kioxia Holdings Corporation (TYO:285A)
Japan flag Japan · Delayed Price · Currency is JPY
6,880.00
+560.00 (8.86%)
Oct 16, 2025, 3:30 PM JST

Kioxia Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20256,630.006,980.006,600.006,880.006,880.008.86%25,064,700
Oct 15, 20255,950.006,340.005,850.006,320.006,320.005.33%15,497,100
Oct 14, 20256,230.006,450.005,980.006,000.006,000.00-2.60%23,098,100
Oct 10, 20256,160.006,310.006,090.006,160.006,160.00-0.96%12,703,000
Oct 9, 20256,320.006,500.006,160.006,220.006,220.005.78%19,523,200
Oct 8, 20255,800.006,180.005,800.005,880.005,880.00-0.34%17,403,700
Oct 7, 20256,220.006,280.005,860.005,900.005,900.00-6.65%15,576,200
Oct 6, 20256,380.006,520.006,070.006,320.006,320.002.27%22,415,500
Oct 3, 20256,300.006,410.005,930.006,180.006,180.0014.23%31,985,900
Oct 2, 20255,180.005,410.005,070.005,410.005,410.0014.98%15,631,000
Oct 1, 20254,805.004,875.004,555.004,705.004,705.00-3.49%21,419,200
Sep 30, 20255,110.005,150.004,840.004,875.004,875.004.28%30,763,200
Sep 29, 20254,465.004,695.004,420.004,675.004,675.006.37%16,591,500
Sep 26, 20254,805.004,855.004,355.004,395.004,395.00-10.12%21,852,900
Sep 25, 20254,810.004,955.004,775.004,890.004,890.00-1.21%14,110,500
Sep 24, 20255,000.005,180.004,870.004,950.004,950.002.70%22,792,900
Sep 22, 20254,550.004,890.004,545.004,820.004,820.006.40%24,112,900
Sep 19, 20254,615.004,725.004,340.004,530.004,530.000.22%24,107,200
Sep 18, 20254,620.004,860.004,405.004,520.004,520.001.80%30,030,400
Sep 17, 20254,565.004,635.004,360.004,440.004,440.00-5.63%30,030,400
Sep 16, 20254,750.004,765.004,310.004,705.004,705.005.97%31,556,400
Sep 12, 20254,215.004,500.004,140.004,440.004,440.0010.86%33,458,200
Sep 11, 20253,660.004,005.003,620.004,005.004,005.0014.92%33,458,200
Sep 10, 20253,190.003,485.003,185.003,485.003,485.009.76%12,279,300
Sep 9, 20253,210.003,300.003,130.003,175.003,175.000.79%11,596,700
Sep 8, 20253,085.003,365.003,040.003,150.003,150.002.77%22,066,700
Sep 5, 20252,840.003,115.002,814.003,065.003,065.0016.72%25,771,100
Sep 4, 20252,660.002,672.002,613.002,626.002,626.000.11%3,943,400
Sep 3, 20252,591.002,720.002,567.002,623.002,623.000.27%7,606,500
Sep 2, 20252,695.002,740.002,600.002,616.002,616.00-2.24%8,184,400
Sep 1, 20252,549.002,679.002,541.002,676.002,676.003.08%9,736,500
Aug 29, 20252,494.002,645.002,477.002,596.002,596.005.06%13,952,400
Aug 28, 20252,399.002,471.002,376.002,471.002,471.002.32%4,528,600
Aug 27, 20252,422.002,448.002,408.002,415.002,415.00-0.74%2,230,000
Aug 26, 20252,403.002,435.002,367.002,433.002,433.001.71%2,688,000
Aug 25, 20252,479.002,491.002,385.002,392.002,392.00-0.46%4,058,900
Aug 22, 20252,311.002,448.002,280.002,403.002,403.004.25%7,892,900
Aug 21, 20252,358.002,382.002,305.002,305.002,305.00-2.25%4,195,200
Aug 20, 20252,425.002,445.002,354.002,358.002,358.00-4.65%5,434,100
Aug 19, 20252,469.002,481.002,420.002,473.002,473.001.27%4,388,500
Aug 18, 20252,570.002,620.002,437.002,442.002,442.00-4.61%7,261,400
Aug 15, 20252,590.002,606.002,464.002,560.002,560.000.20%10,438,200
Aug 14, 20252,520.002,625.002,502.002,555.002,555.00-0.89%6,216,100
Aug 13, 20252,650.002,699.002,560.002,578.002,578.00-1.53%10,441,300
Aug 12, 20252,564.002,669.002,535.002,618.002,618.0010.74%22,477,200
Aug 8, 20252,300.002,368.002,299.002,364.002,364.002.78%5,071,000
Aug 7, 20252,300.002,316.002,270.002,300.002,300.00-1.41%3,735,500
Aug 6, 20252,350.002,354.002,292.002,333.002,333.00-1.56%4,334,000
Aug 5, 20252,412.002,413.002,370.002,370.002,370.00-0.50%2,650,800
Aug 4, 20252,324.002,419.002,323.002,382.002,382.00-1.73%3,448,800