Kioxia Holdings Corporation (TYO:285A)
Japan · Delayed Price · Currency is JPY 12,690
+1,090 (9.40%)
At close: Jan 7, 2026
Kioxia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 13,600.00 | 13,860.00 | 12,690.00 | 12,690.00 | 12,690.00 | 9.40% | 55,073,900 |
| Jan 6, 2026 | 11,500.00 | 11,600.00 | 10,945.00 | 11,600.00 | 11,600.00 | 2.20% | 33,475,000 |
| Jan 5, 2026 | 11,350.00 | 11,725.00 | 11,205.00 | 11,350.00 | 11,350.00 | 8.77% | 34,412,800 |
| Dec 30, 2025 | 10,400.00 | 10,705.00 | 10,330.00 | 10,435.00 | 10,435.00 | -2.25% | 24,698,700 |
| Dec 29, 2025 | 11,500.00 | 11,555.00 | 10,615.00 | 10,675.00 | 10,675.00 | -6.48% | 34,828,800 |
| Dec 26, 2025 | 10,815.00 | 11,450.00 | 10,755.00 | 11,415.00 | 11,415.00 | 5.74% | 31,613,200 |
| Dec 25, 2025 | 10,855.00 | 11,315.00 | 10,470.00 | 10,795.00 | 10,795.00 | 1.79% | 36,070,000 |
| Dec 24, 2025 | 10,160.00 | 10,700.00 | 10,060.00 | 10,605.00 | 10,605.00 | 6.56% | 26,606,100 |
| Dec 23, 2025 | 9,976.00 | 10,070.00 | 9,716.00 | 9,952.00 | 9,952.00 | -1.71% | 32,701,100 |
| Dec 22, 2025 | 9,600.00 | 10,330.00 | 9,556.00 | 10,125.00 | 10,125.00 | 8.40% | 31,097,800 |
| Dec 19, 2025 | 9,401.00 | 9,620.00 | 9,130.00 | 9,340.00 | 9,340.00 | -1.79% | 43,344,100 |
| Dec 18, 2025 | 9,130.00 | 9,564.00 | 9,049.00 | 9,510.00 | 9,510.00 | 2.26% | 41,887,500 |
| Dec 17, 2025 | 8,750.00 | 9,398.00 | 8,632.00 | 9,300.00 | 9,300.00 | 7.04% | 43,905,700 |
| Dec 16, 2025 | 9,052.00 | 9,157.00 | 8,598.00 | 8,688.00 | 8,688.00 | -5.57% | 36,681,500 |
| Dec 15, 2025 | 9,440.00 | 9,441.00 | 9,085.00 | 9,200.00 | 9,200.00 | -6.98% | 30,970,000 |
| Dec 12, 2025 | 9,790.00 | 9,960.00 | 9,543.00 | 9,890.00 | 9,890.00 | 2.91% | 26,499,100 |
| Dec 11, 2025 | 9,673.00 | 9,974.00 | 9,493.00 | 9,610.00 | 9,610.00 | 1.48% | 35,128,000 |
| Dec 10, 2025 | 9,911.00 | 9,951.00 | 9,375.00 | 9,470.00 | 9,470.00 | -4.09% | 28,720,700 |
| Dec 9, 2025 | 10,100.00 | 10,140.00 | 9,820.00 | 9,874.00 | 9,874.00 | -2.72% | 24,600,800 |
| Dec 8, 2025 | 9,580.00 | 10,280.00 | 9,484.00 | 10,150.00 | 10,150.00 | 7.64% | 32,514,700 |
| Dec 5, 2025 | 9,003.00 | 9,555.00 | 8,967.00 | 9,430.00 | 9,430.00 | 3.97% | 33,886,300 |
| Dec 4, 2025 | 8,977.00 | 9,133.00 | 8,727.00 | 9,070.00 | 9,070.00 | 0.65% | 34,821,100 |
| Dec 3, 2025 | 9,400.00 | 9,588.00 | 8,952.00 | 9,011.00 | 9,011.00 | -2.24% | 45,056,000 |
| Dec 2, 2025 | 8,970.00 | 9,355.00 | 8,882.00 | 9,217.00 | 9,217.00 | 3.77% | 46,280,000 |
| Dec 1, 2025 | 9,706.00 | 9,721.00 | 8,811.00 | 8,882.00 | 8,882.00 | -5.57% | 47,265,300 |
| Nov 28, 2025 | 9,174.00 | 9,474.00 | 8,830.00 | 9,406.00 | 9,406.00 | 3.95% | 44,950,700 |
| Nov 27, 2025 | 8,550.00 | 9,150.00 | 8,450.00 | 9,049.00 | 9,049.00 | 7.91% | 57,292,200 |
| Nov 26, 2025 | 8,850.00 | 9,014.00 | 8,353.00 | 8,386.00 | 8,386.00 | -14.89% | 62,848,600 |
| Nov 25, 2025 | 10,800.00 | 11,290.00 | 9,800.00 | 9,853.00 | 9,853.00 | -1.76% | 33,811,300 |
| Nov 21, 2025 | 9,530.00 | 10,030.00 | 9,340.00 | 10,030.00 | 10,030.00 | -11.51% | 64,535,100 |
| Nov 20, 2025 | 12,500.00 | 12,590.00 | 10,775.00 | 11,335.00 | 11,335.00 | 4.61% | 61,415,600 |
| Nov 19, 2025 | 10,035.00 | 10,995.00 | 9,472.00 | 10,835.00 | 10,835.00 | 5.60% | 43,986,300 |
| Nov 18, 2025 | 10,950.00 | 11,045.00 | 9,961.00 | 10,260.00 | 10,260.00 | -8.11% | 43,124,300 |
| Nov 17, 2025 | 10,000.00 | 11,650.00 | 9,895.00 | 11,165.00 | 11,165.00 | 11.37% | 50,243,900 |
| Nov 14, 2025 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | -23.03% | 5,498,000 |
| Nov 13, 2025 | 13,000.00 | 13,775.00 | 12,830.00 | 13,025.00 | 13,025.00 | -1.62% | 27,515,200 |
| Nov 12, 2025 | 12,895.00 | 13,425.00 | 12,545.00 | 13,240.00 | 13,240.00 | 0.34% | 23,039,400 |
| Nov 11, 2025 | 13,800.00 | 14,405.00 | 12,255.00 | 13,195.00 | 13,195.00 | -0.94% | 52,431,500 |
| Nov 10, 2025 | 13,090.00 | 13,635.00 | 12,655.00 | 13,320.00 | 13,320.00 | 10.63% | 34,777,300 |
| Nov 7, 2025 | 11,440.00 | 12,135.00 | 11,220.00 | 12,040.00 | 12,040.00 | 4.70% | 33,300,500 |
| Nov 6, 2025 | 11,320.00 | 11,590.00 | 10,900.00 | 11,500.00 | 11,500.00 | 9.06% | 18,826,500 |
| Nov 5, 2025 | 9,410.00 | 10,635.00 | 9,310.00 | 10,545.00 | 10,545.00 | -2.00% | 33,475,800 |
| Nov 4, 2025 | 11,360.00 | 11,845.00 | 10,680.00 | 10,760.00 | 10,760.00 | -0.60% | 31,030,400 |
| Oct 31, 2025 | 10,960.00 | 11,110.00 | 10,465.00 | 10,825.00 | 10,825.00 | -0.69% | 24,073,600 |
| Oct 30, 2025 | 10,380.00 | 10,930.00 | 10,200.00 | 10,900.00 | 10,900.00 | 8.13% | 31,125,100 |
| Oct 29, 2025 | 9,530.00 | 10,220.00 | 9,350.00 | 10,080.00 | 10,080.00 | 7.46% | 29,738,400 |
| Oct 28, 2025 | 9,480.00 | 9,690.00 | 9,200.00 | 9,380.00 | 9,380.00 | -4.38% | 19,214,900 |
| Oct 27, 2025 | 9,980.00 | 9,990.00 | 9,280.00 | 9,810.00 | 9,810.00 | 11.73% | 31,256,800 |
| Oct 24, 2025 | 8,120.00 | 8,870.00 | 7,880.00 | 8,780.00 | 8,780.00 | 19.13% | 35,550,400 |
| Oct 23, 2025 | 7,010.00 | 7,370.00 | 6,990.00 | 7,370.00 | 7,370.00 | 0.82% | 11,411,800 |