Kioxia Holdings Corporation (TYO:285A)
Japan · Delayed Price · Currency is JPY 49,450
-4,850 (-8.93%)
Aug 6, 2026, 1:56 PM JST
Kioxia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 50,010.00 | 50,310.00 | 48,300.00 | 49,010.00 | - | -9.74% | 7,661,200 |
| Aug 5, 2026 | 56,000.00 | 56,800.00 | 53,400.00 | 54,300.00 | 54,300.00 | 4.24% | 47,687,100 |
| Aug 4, 2026 | 50,990.00 | 52,580.00 | 47,290.00 | 52,090.00 | 52,090.00 | 5.96% | 51,812,500 |
| Aug 3, 2026 | 47,500.00 | 51,990.00 | 44,370.00 | 49,160.00 | 49,160.00 | 5.72% | 69,465,900 |
| Jul 31, 2026 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 17.72% | 1,179,600 |
| Jul 30, 2026 | 39,000.00 | 45,040.00 | 36,020.00 | 39,500.00 | 39,500.00 | 2.92% | 91,539,100 |
| Jul 29, 2026 | 44,660.00 | 48,820.00 | 37,650.00 | 38,380.00 | 38,380.00 | -13.85% | 86,230,700 |
| Jul 28, 2026 | 44,650.00 | 47,720.00 | 44,550.00 | 44,550.00 | 44,550.00 | -18.33% | 39,856,200 |
| Jul 27, 2026 | 56,800.00 | 57,410.00 | 50,400.00 | 54,550.00 | 54,550.00 | -2.61% | 55,872,700 |
| Jul 24, 2026 | 60,880.00 | 62,690.00 | 55,080.00 | 56,010.00 | 56,010.00 | -9.49% | 42,385,500 |
| Jul 23, 2026 | 67,000.00 | 67,190.00 | 61,150.00 | 61,880.00 | 61,880.00 | -3.72% | 39,277,100 |
| Jul 22, 2026 | 66,500.00 | 68,700.00 | 62,750.00 | 64,270.00 | 64,270.00 | 5.26% | 50,463,800 |
| Jul 21, 2026 | 53,110.00 | 61,920.00 | 51,370.00 | 61,060.00 | 61,060.00 | 17.18% | 50,881,700 |
| Jul 17, 2026 | 55,900.00 | 56,750.00 | 52,110.00 | 52,110.00 | 52,110.00 | -16.10% | 41,502,000 |
| Jul 16, 2026 | 69,110.00 | 69,300.00 | 61,520.00 | 62,110.00 | 62,110.00 | -15.03% | 45,331,300 |
| Jul 15, 2026 | 72,740.00 | 74,940.00 | 71,200.00 | 73,100.00 | 73,100.00 | 5.79% | 37,223,200 |
| Jul 14, 2026 | 65,300.00 | 70,920.00 | 63,060.00 | 69,100.00 | 69,100.00 | 2.98% | 53,216,900 |
| Jul 13, 2026 | 75,500.00 | 77,160.00 | 66,100.00 | 67,100.00 | 67,100.00 | -12.86% | 48,704,800 |
| Jul 10, 2026 | 82,080.00 | 84,050.00 | 75,880.00 | 77,000.00 | 77,000.00 | -1.10% | 39,973,100 |
| Jul 9, 2026 | 77,220.00 | 79,950.00 | 75,700.00 | 77,860.00 | 77,860.00 | 8.33% | 40,044,800 |
| Jul 8, 2026 | 69,400.00 | 77,480.00 | 69,300.00 | 71,870.00 | 71,870.00 | -0.73% | 48,348,100 |
| Jul 7, 2026 | 78,000.00 | 79,470.00 | 71,120.00 | 72,400.00 | 72,400.00 | -11.26% | 46,495,000 |
| Jul 6, 2026 | 84,800.00 | 84,800.00 | 78,200.00 | 81,590.00 | 81,590.00 | -2.05% | 40,153,200 |
| Jul 3, 2026 | 68,000.00 | 84,390.00 | 67,190.00 | 83,300.00 | 83,300.00 | 9.23% | 56,815,500 |
| Jul 2, 2026 | 79,130.00 | 80,990.00 | 75,000.00 | 76,260.00 | 76,260.00 | -13.47% | 44,758,400 |
| Jul 1, 2026 | 91,180.00 | 93,060.00 | 87,120.00 | 88,130.00 | 88,130.00 | -1.73% | 29,322,300 |
| Jun 30, 2026 | 88,450.00 | 94,880.00 | 85,300.00 | 89,680.00 | 89,680.00 | 1.39% | 36,393,600 |
| Jun 29, 2026 | 92,730.00 | 93,140.00 | 82,100.00 | 88,450.00 | 88,450.00 | -4.05% | 44,715,800 |
| Jun 26, 2026 | 100,000.00 | 102,000.00 | 89,600.00 | 92,180.00 | 92,180.00 | -11.24% | 43,906,600 |
| Jun 25, 2026 | 106,000.00 | 106,150.00 | 97,310.00 | 103,850.00 | 103,850.00 | 12.27% | 29,128,700 |
| Jun 24, 2026 | 95,290.00 | 98,190.00 | 86,550.00 | 92,500.00 | 92,500.00 | 0.23% | 50,209,300 |
| Jun 23, 2026 | 110,750.00 | 111,500.00 | 91,150.00 | 92,290.00 | 92,290.00 | -15.10% | 43,844,900 |
| Jun 22, 2026 | 105,600.00 | 112,700.00 | 104,250.00 | 108,700.00 | 108,700.00 | 0.09% | 23,790,200 |
| Jun 19, 2026 | 100,300.00 | 108,600.00 | 99,970.00 | 108,600.00 | 108,600.00 | 12.07% | 34,871,100 |
| Jun 18, 2026 | 97,500.00 | 99,500.00 | 95,800.00 | 96,900.00 | 96,900.00 | 0.94% | 30,706,700 |
| Jun 17, 2026 | 93,500.00 | 96,400.00 | 92,320.00 | 96,000.00 | 96,000.00 | 1.35% | 28,043,300 |
| Jun 16, 2026 | 93,910.00 | 97,610.00 | 90,920.00 | 94,720.00 | 94,720.00 | 4.19% | 36,218,300 |
| Jun 15, 2026 | 85,700.00 | 90,990.00 | 85,200.00 | 90,910.00 | 90,910.00 | 11.96% | 33,746,100 |
| Jun 12, 2026 | 80,500.00 | 83,140.00 | 78,920.00 | 81,200.00 | 81,200.00 | 7.64% | 38,142,700 |
| Jun 11, 2026 | 67,750.00 | 77,360.00 | 67,600.00 | 75,440.00 | 75,440.00 | 7.01% | 50,578,100 |
| Jun 10, 2026 | 74,950.00 | 75,680.00 | 70,130.00 | 70,500.00 | 70,500.00 | -7.78% | 39,377,200 |
| Jun 9, 2026 | 74,030.00 | 76,650.00 | 72,030.00 | 76,450.00 | 76,450.00 | 6.36% | 34,519,800 |
| Jun 8, 2026 | 69,140.00 | 74,500.00 | 69,010.00 | 71,880.00 | 71,880.00 | -8.01% | 44,666,500 |
| Jun 5, 2026 | 74,010.00 | 78,840.00 | 73,290.00 | 78,140.00 | 78,140.00 | 1.59% | 36,522,900 |
| Jun 4, 2026 | 77,000.00 | 79,830.00 | 75,000.00 | 76,920.00 | 76,920.00 | -1.49% | 34,757,400 |
| Jun 3, 2026 | 79,660.00 | 83,140.00 | 76,240.00 | 78,080.00 | 78,080.00 | 0.70% | 43,609,900 |
| Jun 2, 2026 | 74,000.00 | 77,540.00 | 70,230.00 | 77,540.00 | 77,540.00 | 6.95% | 43,759,900 |
| Jun 1, 2026 | 70,000.00 | 73,150.00 | 69,270.00 | 72,500.00 | 72,500.00 | 10.10% | 36,726,500 |
| May 29, 2026 | 62,500.00 | 65,850.00 | 61,110.00 | 65,850.00 | 65,850.00 | 7.46% | 42,526,500 |
| May 28, 2026 | 59,000.00 | 61,840.00 | 56,900.00 | 61,280.00 | 61,280.00 | 1.21% | 41,659,000 |