Skip to main content
logo
Kioxia Holdings Corporation (TYO:285A)
Japan flag Japan · Delayed Price · Currency is JPY
11,500
+955 (9.06%)
Nov 6, 2025, 3:30 PM JST

Kioxia Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202511,320.0011,590.0010,900.0011,500.0011,500.009.06%18,826,500
Nov 5, 20259,410.0010,635.009,310.0010,545.0010,545.00-2.00%33,475,800
Nov 4, 202511,360.0011,845.0010,680.0010,760.0010,760.00-0.60%31,030,400
Oct 31, 202510,960.0011,110.0010,465.0010,825.0010,825.00-0.69%24,073,600
Oct 30, 202510,380.0010,930.0010,200.0010,900.0010,900.008.13%31,125,100
Oct 29, 20259,530.0010,220.009,350.0010,080.0010,080.007.46%29,738,400
Oct 28, 20259,480.009,690.009,200.009,380.009,380.00-4.38%19,214,900
Oct 27, 20259,980.009,990.009,280.009,810.009,810.0011.73%31,256,800
Oct 24, 20258,120.008,870.007,880.008,780.008,780.0019.13%35,550,400
Oct 23, 20257,010.007,370.006,990.007,370.007,370.000.82%11,411,800
Oct 22, 20257,020.007,380.006,630.007,310.007,310.003.84%19,801,800
Oct 21, 20257,320.007,390.006,870.007,040.007,040.00-1.54%21,669,500
Oct 20, 20256,700.007,390.006,590.007,150.007,150.008.99%25,979,900
Oct 17, 20256,780.006,940.006,540.006,560.006,560.00-4.65%12,916,700
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