Kioxia Holdings Corporation (TYO:285A)
Japan · Delayed Price · Currency is JPY 18,735
-385 (-2.01%)
Oct 6, 2026, 3:30 PM JST
Kioxia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 19,000.00 | 19,215.00 | 18,520.00 | 18,735.00 | 18,735.00 | -2.01% | 33,122,300 |
| Oct 5, 2026 | 19,620.00 | 19,750.00 | 19,085.00 | 19,120.00 | 19,120.00 | -0.93% | 37,320,000 |
| Oct 2, 2026 | 19,145.00 | 19,300.00 | 18,590.00 | 19,300.00 | 19,300.00 | 1.05% | 41,082,900 |
| Oct 1, 2026 | 18,635.00 | 19,265.00 | 18,530.00 | 19,100.00 | 19,100.00 | 5.55% | 52,342,100 |
| Sep 30, 2026 | 18,170.00 | 18,460.00 | 17,920.00 | 18,095.00 | 18,095.00 | 1.20% | 39,125,500 |
| Sep 29, 2026 | 17,960.00 | 18,050.00 | 17,185.00 | 17,880.00 | 17,880.00 | 0.56% | 41,572,200 |
| Sep 28, 2026 | 18,663.33 | 18,690.00 | 17,780.00 | 17,780.00 | 17,780.00 | -4.37% | 55,197,599 |
| Sep 25, 2026 | 18,130.00 | 18,746.67 | 18,103.33 | 18,593.33 | 18,593.33 | 2.20% | 65,273,399 |
| Sep 24, 2026 | 18,926.67 | 19,063.33 | 18,100.00 | 18,193.33 | 18,193.33 | 0.02% | 83,428,799 |
| Sep 18, 2026 | 16,933.33 | 18,190.00 | 16,866.67 | 18,190.00 | 18,190.00 | 9.40% | 103,426,499 |
| Sep 17, 2026 | 17,260.00 | 17,360.00 | 16,470.00 | 16,626.67 | 16,626.67 | -1.77% | 75,325,199 |
| Sep 16, 2026 | 17,116.67 | 17,230.00 | 16,370.00 | 16,926.67 | 16,926.67 | -1.87% | 81,758,999 |
| Sep 15, 2026 | 16,640.00 | 17,563.33 | 16,566.67 | 17,250.00 | 17,250.00 | 2.29% | 87,181,499 |
| Sep 14, 2026 | 16,500.00 | 17,060.00 | 16,243.33 | 16,863.33 | 16,863.33 | -6.37% | 85,604,699 |
| Sep 11, 2026 | 18,363.33 | 18,453.33 | 17,716.67 | 18,010.00 | 18,010.00 | -6.99% | 84,153,299 |
| Sep 10, 2026 | 18,993.33 | 19,406.67 | 18,510.00 | 19,363.33 | 19,363.33 | 1.91% | 86,145,299 |
| Sep 9, 2026 | 19,250.00 | 19,503.33 | 18,673.33 | 19,000.00 | 19,000.00 | -0.71% | 92,279,099 |
| Sep 8, 2026 | 19,510.00 | 20,346.67 | 19,013.33 | 19,136.67 | 19,136.67 | -3.56% | 104,084,099 |
| Sep 7, 2026 | 19,333.33 | 19,930.00 | 19,216.67 | 19,843.33 | 19,843.33 | 9.31% | 93,970,499 |
| Sep 4, 2026 | 17,276.67 | 18,400.00 | 17,110.00 | 18,153.33 | 18,153.33 | 5.40% | 91,581,299 |
| Sep 3, 2026 | 17,333.33 | 17,470.00 | 16,720.00 | 17,223.33 | 17,223.33 | 1.31% | 68,234,999 |
| Sep 2, 2026 | 16,666.67 | 17,213.33 | 16,610.00 | 17,000.00 | 17,000.00 | - | 78,611,099 |
| Sep 1, 2026 | 16,500.00 | 17,303.33 | 16,236.67 | 17,000.00 | 17,000.00 | 2.02% | 88,962,299 |
| Aug 31, 2026 | 15,366.67 | 16,663.33 | 15,326.67 | 16,663.33 | 16,663.33 | 4.36% | 120,956,999 |
| Aug 28, 2026 | 17,260.00 | 17,396.67 | 15,933.33 | 15,966.67 | 15,966.67 | -8.76% | 95,862,299 |
| Aug 27, 2026 | 17,466.67 | 17,816.67 | 16,860.00 | 17,500.00 | 17,500.00 | 5.00% | 108,020,699 |
| Aug 26, 2026 | 16,753.33 | 17,070.00 | 16,586.67 | 16,666.67 | 16,666.67 | -2.46% | 70,920,899 |
| Aug 25, 2026 | 16,636.67 | 17,233.33 | 16,360.00 | 17,086.67 | 17,086.67 | 0.65% | 91,505,999 |
| Aug 24, 2026 | 18,336.67 | 18,346.67 | 16,770.00 | 16,976.67 | 16,976.67 | -6.24% | 98,234,999 |
| Aug 21, 2026 | 17,316.67 | 18,490.00 | 17,303.33 | 18,106.67 | 18,106.67 | 2.59% | 119,534,999 |
| Aug 20, 2026 | 16,833.33 | 17,993.33 | 16,666.67 | 17,650.00 | 17,650.00 | 6.01% | 133,862,099 |
| Aug 19, 2026 | 17,516.67 | 17,880.00 | 16,526.67 | 16,650.00 | 16,650.00 | -12.60% | 144,230,699 |
| Aug 18, 2026 | 20,333.33 | 21,116.67 | 18,876.67 | 19,050.00 | 19,050.00 | -7.58% | 159,706,199 |
| Aug 17, 2026 | 18,400.00 | 20,693.33 | 18,193.33 | 20,613.33 | 20,613.33 | 15.07% | 145,751,699 |
| Aug 14, 2026 | 18,503.33 | 18,760.00 | 17,673.33 | 17,913.33 | 17,913.33 | 3.75% | 135,446,399 |
| Aug 13, 2026 | 17,486.67 | 18,400.00 | 17,236.67 | 17,266.67 | 17,266.67 | 3.87% | 134,523,899 |
| Aug 12, 2026 | 16,140.00 | 17,370.00 | 15,636.67 | 16,623.33 | 16,623.33 | 3.87% | 116,717,699 |
| Aug 10, 2026 | 15,500.00 | 16,376.67 | 15,433.33 | 16,003.33 | 16,003.33 | 0.59% | 97,647,299 |
| Aug 7, 2026 | 16,443.33 | 16,686.67 | 14,723.33 | 15,910.00 | 15,910.00 | -2.07% | 158,737,199 |
| Aug 6, 2026 | 16,670.00 | 16,770.00 | 16,100.00 | 16,246.67 | 16,246.67 | -10.24% | 103,532,399 |
| Aug 5, 2026 | 18,666.67 | 18,933.33 | 17,800.00 | 18,100.00 | 18,100.00 | 4.24% | 143,061,299 |
| Aug 4, 2026 | 16,996.67 | 17,526.67 | 15,763.33 | 17,363.33 | 17,363.33 | 5.96% | 155,437,499 |
| Aug 3, 2026 | 15,833.33 | 17,330.00 | 14,790.00 | 16,386.67 | 16,386.67 | 5.72% | 208,397,699 |
| Jul 31, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 17.72% | 3,538,799 |
| Jul 30, 2026 | 13,000.00 | 15,013.33 | 12,006.67 | 13,166.67 | 13,166.67 | 2.92% | 274,617,299 |
| Jul 29, 2026 | 14,886.67 | 16,273.33 | 12,550.00 | 12,793.33 | 12,793.33 | -13.85% | 258,692,099 |
| Jul 28, 2026 | 14,883.33 | 15,906.67 | 14,850.00 | 14,850.00 | 14,850.00 | -18.33% | 119,568,599 |
| Jul 27, 2026 | 18,933.33 | 19,136.67 | 16,800.00 | 18,183.33 | 18,183.33 | -2.61% | 167,618,099 |
| Jul 24, 2026 | 20,293.33 | 20,896.67 | 18,360.00 | 18,670.00 | 18,670.00 | -9.49% | 127,156,499 |
| Jul 23, 2026 | 22,333.33 | 22,396.67 | 20,383.33 | 20,626.67 | 20,626.67 | -3.72% | 117,831,299 |