Kioxia Holdings Corporation (TYO:285A)
Japan · Delayed Price · Currency is JPY 45,940
+1,450 (3.26%)
May 11, 2026, 3:30 PM JST
Kioxia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 49,200.00 | 49,430.00 | 45,690.00 | 45,940.00 | 45,940.00 | 3.26% | 38,790,300 |
| May 8, 2026 | 43,350.00 | 45,550.00 | 41,900.00 | 44,490.00 | 44,490.00 | 2.49% | 41,407,500 |
| May 7, 2026 | 43,410.00 | 43,410.00 | 43,410.00 | 43,410.00 | 43,410.00 | 19.23% | 1,272,600 |
| May 1, 2026 | 36,500.00 | 36,990.00 | 36,050.00 | 36,410.00 | 36,410.00 | -3.06% | 19,165,800 |
| Apr 30, 2026 | 37,460.00 | 38,270.00 | 36,920.00 | 37,560.00 | 37,560.00 | 3.41% | 29,168,400 |
| Apr 28, 2026 | 36,400.00 | 37,430.00 | 36,200.00 | 36,320.00 | 36,320.00 | 2.40% | 25,822,100 |
| Apr 27, 2026 | 35,410.00 | 36,440.00 | 35,030.00 | 35,470.00 | 35,470.00 | 2.57% | 23,623,700 |
| Apr 24, 2026 | 35,250.00 | 35,600.00 | 34,150.00 | 34,580.00 | 34,580.00 | -2.26% | 26,027,500 |
| Apr 23, 2026 | 36,500.00 | 36,680.00 | 33,750.00 | 35,380.00 | 35,380.00 | 1.67% | 37,506,500 |
| Apr 22, 2026 | 33,000.00 | 35,080.00 | 32,400.00 | 34,800.00 | 34,800.00 | 6.29% | 33,385,900 |
| Apr 21, 2026 | 30,780.00 | 32,880.00 | 30,710.00 | 32,740.00 | 32,740.00 | 7.31% | 25,308,700 |
| Apr 20, 2026 | 31,180.00 | 31,730.00 | 30,090.00 | 30,510.00 | 30,510.00 | -0.07% | 34,333,100 |
| Apr 17, 2026 | 33,440.00 | 33,480.00 | 30,460.00 | 30,530.00 | 30,530.00 | -9.86% | 43,942,400 |
| Apr 16, 2026 | 33,000.00 | 33,950.00 | 31,010.00 | 33,870.00 | 33,870.00 | 4.50% | 46,786,500 |
| Apr 15, 2026 | 35,000.00 | 35,150.00 | 32,100.00 | 32,410.00 | 32,410.00 | -7.40% | 40,950,200 |
| Apr 14, 2026 | 36,170.00 | 36,870.00 | 33,820.00 | 35,000.00 | 35,000.00 | 11.93% | 46,069,600 |
| Apr 13, 2026 | 29,550.00 | 31,380.00 | 29,530.00 | 31,270.00 | 31,270.00 | 3.75% | 34,739,200 |
| Apr 10, 2026 | 29,000.00 | 30,490.00 | 28,890.00 | 30,140.00 | 30,140.00 | 8.81% | 46,551,200 |
| Apr 9, 2026 | 26,915.00 | 28,215.00 | 26,600.00 | 27,700.00 | 27,700.00 | 0.36% | 46,924,600 |
| Apr 8, 2026 | 26,270.00 | 27,815.00 | 25,840.00 | 27,600.00 | 27,600.00 | 18.61% | 50,405,200 |
| Apr 7, 2026 | 23,300.00 | 23,400.00 | 22,575.00 | 23,270.00 | 23,270.00 | 2.06% | 38,777,800 |
| Apr 6, 2026 | 22,120.00 | 22,835.00 | 21,955.00 | 22,800.00 | 22,800.00 | 4.35% | 27,927,400 |
| Apr 3, 2026 | 21,830.00 | 22,080.00 | 21,500.00 | 21,850.00 | 21,850.00 | 3.58% | 28,862,600 |
| Apr 2, 2026 | 22,225.00 | 22,400.00 | 20,650.00 | 21,095.00 | 21,095.00 | -3.23% | 45,516,500 |
| Apr 1, 2026 | 20,780.00 | 21,815.00 | 20,410.00 | 21,800.00 | 21,800.00 | 14.26% | 34,610,900 |
| Mar 31, 2026 | 18,805.00 | 19,675.00 | 18,540.00 | 19,080.00 | 19,080.00 | -4.70% | 49,580,300 |
| Mar 30, 2026 | 19,370.00 | 20,060.00 | 19,070.00 | 20,020.00 | 20,020.00 | -1.23% | 30,911,800 |
| Mar 27, 2026 | 19,300.00 | 20,580.00 | 19,075.00 | 20,270.00 | 20,270.00 | -4.23% | 37,035,800 |
| Mar 26, 2026 | 21,680.00 | 21,900.00 | 20,945.00 | 21,165.00 | 21,165.00 | -5.70% | 34,436,500 |
| Mar 25, 2026 | 21,565.00 | 22,445.00 | 21,410.00 | 22,445.00 | 22,445.00 | 6.37% | 34,892,500 |
| Mar 24, 2026 | 21,800.00 | 22,280.00 | 20,025.00 | 21,100.00 | 21,100.00 | -1.70% | 51,140,900 |
| Mar 23, 2026 | 21,360.00 | 21,835.00 | 20,800.00 | 21,465.00 | 21,465.00 | -4.00% | 37,435,300 |
| Mar 19, 2026 | 22,900.00 | 23,240.00 | 22,080.00 | 22,360.00 | 22,360.00 | -4.40% | 37,245,300 |
| Mar 18, 2026 | 22,610.00 | 23,410.00 | 22,370.00 | 23,390.00 | 23,390.00 | 8.24% | 40,719,000 |
| Mar 17, 2026 | 23,280.00 | 23,380.00 | 21,400.00 | 21,610.00 | 21,610.00 | -4.44% | 37,429,100 |
| Mar 16, 2026 | 21,600.00 | 22,630.00 | 21,245.00 | 22,615.00 | 22,615.00 | 7.36% | 34,598,000 |
| Mar 13, 2026 | 20,245.00 | 21,190.00 | 20,125.00 | 21,065.00 | 21,065.00 | -0.85% | 24,786,100 |
| Mar 12, 2026 | 21,000.00 | 22,345.00 | 20,925.00 | 21,245.00 | 21,245.00 | -0.63% | 35,580,800 |
| Mar 11, 2026 | 20,605.00 | 21,590.00 | 20,565.00 | 21,380.00 | 21,380.00 | 9.25% | 27,693,000 |
| Mar 10, 2026 | 20,000.00 | 20,060.00 | 19,090.00 | 19,570.00 | 19,570.00 | 8.54% | 30,717,700 |
| 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 |