Kioxia Holdings Corporation (TYO:285A)
Japan · Delayed Price · Currency is JPY 19,570
+1,540 (8.54%)
At close: Mar 10, 2026
Kioxia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 20,000.00 | 20,060.00 | 19,280.00 | 19,520.00 | - | 8.26% | 16,772,700 |
| Mar 9, 2026 | 17,975.00 | 18,320.00 | 16,850.00 | 18,030.00 | 18,030.00 | -9.74% | 41,809,900 |
| Mar 6, 2026 | 20,000.00 | 20,090.00 | 18,965.00 | 19,975.00 | 19,975.00 | -1.60% | 28,463,300 |
| Mar 5, 2026 | 20,480.00 | 21,245.00 | 20,190.00 | 20,300.00 | 20,300.00 | 5.48% | 29,308,000 |
| Mar 4, 2026 | 19,600.00 | 20,490.00 | 18,300.00 | 19,245.00 | 19,245.00 | -4.73% | 38,939,900 |
| Mar 3, 2026 | 21,660.00 | 22,465.00 | 19,960.00 | 20,200.00 | 20,200.00 | -6.11% | 35,142,600 |
| Mar 2, 2026 | 20,700.00 | 21,790.00 | 20,630.00 | 21,515.00 | 21,515.00 | 1.44% | 19,765,100 |
| Feb 27, 2026 | 20,800.00 | 21,335.00 | 20,775.00 | 21,210.00 | 21,210.00 | -0.14% | 19,700,000 |
| Feb 26, 2026 | 21,650.00 | 21,990.00 | 20,400.00 | 21,240.00 | 21,240.00 | -1.05% | 28,150,500 |
| Feb 25, 2026 | 21,650.00 | 22,075.00 | 20,890.00 | 21,465.00 | 21,465.00 | -3.61% | 28,552,000 |
| Feb 24, 2026 | 21,175.00 | 22,780.00 | 21,005.00 | 22,270.00 | 22,270.00 | 8.32% | 32,544,900 |
| Feb 20, 2026 | 21,270.00 | 21,380.00 | 20,190.00 | 20,560.00 | 20,560.00 | -3.25% | 27,254,000 |
| Feb 19, 2026 | 22,320.00 | 22,750.00 | 21,250.00 | 21,250.00 | 21,250.00 | -0.79% | 24,035,000 |
| Feb 18, 2026 | 21,800.00 | 21,935.00 | 21,300.00 | 21,420.00 | 21,420.00 | -4.25% | 17,719,500 |
| Feb 17, 2026 | 22,300.00 | 22,635.00 | 21,725.00 | 22,370.00 | 22,370.00 | 0.31% | 19,585,700 |
| Feb 16, 2026 | 23,030.00 | 23,570.00 | 22,300.00 | 22,300.00 | 22,300.00 | -2.39% | 26,902,800 |
| Feb 13, 2026 | 24,400.00 | 24,420.00 | 22,050.00 | 22,845.00 | 22,845.00 | 7.89% | 58,426,100 |
| Feb 12, 2026 | 19,785.00 | 21,175.00 | 19,480.00 | 21,175.00 | 21,175.00 | 12.36% | 35,993,800 |
| Feb 10, 2026 | 18,870.00 | 19,620.00 | 18,505.00 | 18,845.00 | 18,845.00 | -0.29% | 27,156,200 |
| Feb 9, 2026 | 20,695.00 | 20,710.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.02% | 28,238,500 |
| Feb 6, 2026 | 18,700.00 | 19,765.00 | 18,280.00 | 19,095.00 | 19,095.00 | -2.23% | 34,703,800 |
| Feb 5, 2026 | 19,100.00 | 19,875.00 | 18,900.00 | 19,530.00 | 19,530.00 | -6.56% | 34,194,000 |
| Feb 4, 2026 | 20,770.00 | 21,115.00 | 20,180.00 | 20,900.00 | 20,900.00 | 0.55% | 31,616,400 |
| Feb 3, 2026 | 19,960.00 | 20,995.00 | 19,730.00 | 20,785.00 | 20,785.00 | 13.21% | 38,472,000 |
| Feb 2, 2026 | 19,860.00 | 21,135.00 | 18,350.00 | 18,360.00 | 18,360.00 | -14.04% | 50,445,600 |
| Jan 30, 2026 | 20,300.00 | 21,610.00 | 20,165.00 | 21,360.00 | 21,360.00 | 10.99% | 46,089,200 |
| Jan 29, 2026 | 19,800.00 | 20,325.00 | 18,635.00 | 19,245.00 | 19,245.00 | 1.58% | 37,021,200 |
| Jan 28, 2026 | 18,850.00 | 19,525.00 | 18,505.00 | 18,945.00 | 18,945.00 | 2.68% | 34,497,200 |
| Jan 27, 2026 | 17,495.00 | 18,450.00 | 17,400.00 | 18,450.00 | 18,450.00 | 5.73% | 28,112,500 |
| Jan 26, 2026 | 17,200.00 | 17,875.00 | 17,095.00 | 17,450.00 | 17,450.00 | 0.66% | 29,697,700 |
| Jan 23, 2026 | 17,500.00 | 17,970.00 | 17,090.00 | 17,335.00 | 17,335.00 | -3.21% | 28,588,800 |
| Jan 22, 2026 | 18,195.00 | 18,490.00 | 17,270.00 | 17,910.00 | 17,910.00 | 8.55% | 41,559,800 |
| Jan 21, 2026 | 15,570.00 | 16,790.00 | 15,565.00 | 16,500.00 | 16,500.00 | 8.52% | 43,316,000 |
| Jan 20, 2026 | 15,210.00 | 15,670.00 | 14,675.00 | 15,205.00 | 15,205.00 | -0.03% | 31,050,200 |
| Jan 19, 2026 | 14,300.00 | 15,270.00 | 14,230.00 | 15,210.00 | 15,210.00 | 3.12% | 27,534,100 |
| Jan 16, 2026 | 13,890.00 | 14,790.00 | 13,705.00 | 14,750.00 | 14,750.00 | 8.22% | 36,880,600 |
| Jan 15, 2026 | 13,150.00 | 13,700.00 | 13,125.00 | 13,630.00 | 13,630.00 | 2.64% | 21,908,300 |
| Jan 14, 2026 | 13,875.00 | 13,925.00 | 13,025.00 | 13,280.00 | 13,280.00 | -2.96% | 28,070,200 |
| Jan 13, 2026 | 13,690.00 | 13,875.00 | 13,330.00 | 13,685.00 | 13,685.00 | 7.84% | 26,424,900 |
| Jan 9, 2026 | 12,730.00 | 12,980.00 | 12,235.00 | 12,690.00 | 12,690.00 | -2.38% | 30,583,300 |
| Jan 8, 2026 | 13,400.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2.44% | 28,204,400 |
| 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 |