Skip to main content
logo
Kioxia Holdings Corporation (TYO:285A)
Japan flag Japan · Delayed Price · Currency is JPY
4,890.00
-60.00 (-1.21%)
Sep 25, 2025, 3:30 PM JST

Kioxia Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20254,810.004,905.004,775.004,900.00--1.01%6,623,000
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
Aug 1, 20252,432.002,467.002,395.002,424.002,424.00-2.18%4,862,100
Jul 31, 20252,441.002,482.002,426.002,478.002,478.001.06%3,216,500
Jul 30, 20252,453.002,455.002,407.002,452.002,452.000.99%2,740,800
Jul 29, 20252,429.002,455.002,397.002,428.002,428.00-1.06%3,550,100
Jul 28, 20252,475.002,498.002,421.002,454.002,454.00-0.12%3,879,300
Jul 25, 20252,535.002,564.002,436.002,457.002,457.00-4.25%6,915,200
Jul 24, 20252,525.002,624.002,516.002,566.002,566.001.22%10,827,400
Jul 23, 20252,435.002,546.002,376.002,535.002,535.005.71%14,445,900
Jul 22, 20252,323.002,398.002,323.002,398.002,398.001.91%4,934,300
Jul 18, 20252,430.002,448.002,314.002,353.002,353.00-2.53%7,052,600
Jul 17, 20252,402.002,421.002,332.002,414.002,414.00-1.55%8,544,200
Jul 16, 20252,486.002,502.002,432.002,452.002,452.000.08%6,399,700
Jul 15, 20252,421.002,484.002,376.002,450.002,450.000.53%7,638,500
Jul 14, 20252,500.002,510.002,431.002,437.002,437.00-2.05%4,770,200