Ki-Star Real Estate Co.,Ltd (TYO:3465)
Japan · Delayed Price · Currency is JPY 5,470.00
+60.00 (1.11%)
Sep 5, 2025, 3:30 PM JST
TYO:3465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5,410.00 | 5,500.00 | 5,370.00 | 5,470.00 | 5,470.00 | 1.11% | 38,300 |
| Sep 4, 2025 | 5,380.00 | 5,480.00 | 5,380.00 | 5,410.00 | 5,410.00 | 1.12% | 67,000 |
| Sep 3, 2025 | 5,300.00 | 5,380.00 | 5,250.00 | 5,350.00 | 5,350.00 | 1.13% | 57,600 |
| Sep 2, 2025 | 5,290.00 | 5,340.00 | 5,250.00 | 5,290.00 | 5,290.00 | 0.76% | 48,900 |
| Sep 1, 2025 | 5,230.00 | 5,270.00 | 5,170.00 | 5,250.00 | 5,250.00 | 0.57% | 37,600 |
| Aug 29, 2025 | 5,230.00 | 5,260.00 | 5,160.00 | 5,220.00 | 5,220.00 | -0.57% | 38,400 |
| Aug 28, 2025 | 5,310.00 | 5,310.00 | 5,250.00 | 5,250.00 | 5,250.00 | -1.32% | 32,500 |
| Aug 27, 2025 | 5,360.00 | 5,360.00 | 5,310.00 | 5,320.00 | 5,320.00 | -1.48% | 38,800 |
| Aug 26, 2025 | 5,420.00 | 5,430.00 | 5,360.00 | 5,400.00 | 5,400.00 | -0.55% | 26,900 |
| Aug 25, 2025 | 5,510.00 | 5,520.00 | 5,410.00 | 5,430.00 | 5,430.00 | -1.09% | 41,800 |
| Aug 22, 2025 | 5,490.00 | 5,500.00 | 5,390.00 | 5,490.00 | 5,490.00 | 0.73% | 62,000 |
| Aug 21, 2025 | 5,540.00 | 5,540.00 | 5,440.00 | 5,450.00 | 5,450.00 | -1.27% | 57,400 |
| Aug 20, 2025 | 5,500.00 | 5,570.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.55% | 121,700 |
| Aug 19, 2025 | 5,360.00 | 5,500.00 | 5,360.00 | 5,490.00 | 5,490.00 | 2.43% | 180,500 |
| Aug 18, 2025 | 5,120.00 | 5,430.00 | 5,120.00 | 5,360.00 | 5,360.00 | 5.51% | 198,300 |
| Aug 15, 2025 | 5,100.00 | 5,150.00 | 4,995.00 | 5,080.00 | 5,080.00 | -0.39% | 120,900 |
| Aug 14, 2025 | 5,200.00 | 5,240.00 | 5,030.00 | 5,100.00 | 5,100.00 | -0.58% | 194,300 |
| Aug 13, 2025 | 4,970.00 | 5,160.00 | 4,920.00 | 5,130.00 | 5,130.00 | 2.60% | 342,000 |
| Aug 12, 2025 | 5,140.00 | 5,140.00 | 4,975.00 | 5,000.00 | 5,000.00 | -0.20% | 224,000 |
| Aug 8, 2025 | 5,050.00 | 5,070.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.79% | 76,600 |
| Aug 7, 2025 | 5,000.00 | 5,070.00 | 4,975.00 | 5,050.00 | 5,050.00 | 1.41% | 89,400 |
| Aug 6, 2025 | 4,980.00 | 5,010.00 | 4,925.00 | 4,980.00 | 4,980.00 | 0.10% | 50,500 |
| Aug 5, 2025 | 4,940.00 | 4,980.00 | 4,870.00 | 4,975.00 | 4,975.00 | 1.32% | 70,600 |
| Aug 4, 2025 | 4,810.00 | 4,910.00 | 4,810.00 | 4,910.00 | 4,910.00 | 0.61% | 83,800 |
| Aug 1, 2025 | 4,850.00 | 4,900.00 | 4,845.00 | 4,880.00 | 4,880.00 | 0.62% | 99,500 |
| Jul 31, 2025 | 4,830.00 | 4,870.00 | 4,800.00 | 4,850.00 | 4,850.00 | 1.15% | 57,600 |
| Jul 30, 2025 | 4,800.00 | 4,820.00 | 4,750.00 | 4,795.00 | 4,795.00 | 0.31% | 67,300 |
| Jul 29, 2025 | 4,740.00 | 4,810.00 | 4,715.00 | 4,780.00 | 4,780.00 | 0.53% | 64,300 |
| Jul 28, 2025 | 4,750.00 | 4,765.00 | 4,710.00 | 4,755.00 | 4,755.00 | - | 51,200 |
| Jul 25, 2025 | 4,740.00 | 4,805.00 | 4,730.00 | 4,755.00 | 4,755.00 | -0.63% | 42,500 |
| Jul 24, 2025 | 4,800.00 | 4,820.00 | 4,760.00 | 4,785.00 | 4,785.00 | 0.21% | 55,600 |
| Jul 23, 2025 | 4,745.00 | 4,795.00 | 4,725.00 | 4,775.00 | 4,775.00 | 1.27% | 68,500 |
| Jul 22, 2025 | 4,720.00 | 4,760.00 | 4,695.00 | 4,715.00 | 4,715.00 | -0.21% | 44,500 |
| Jul 18, 2025 | 4,780.00 | 4,785.00 | 4,715.00 | 4,725.00 | 4,725.00 | -1.15% | 48,400 |
| Jul 17, 2025 | 4,725.00 | 4,795.00 | 4,725.00 | 4,780.00 | 4,780.00 | 1.16% | 49,600 |
| Jul 16, 2025 | 4,765.00 | 4,775.00 | 4,715.00 | 4,725.00 | 4,725.00 | -0.84% | 57,300 |
| Jul 15, 2025 | 4,830.00 | 4,850.00 | 4,765.00 | 4,765.00 | 4,765.00 | -1.65% | 54,900 |
| Jul 14, 2025 | 4,860.00 | 4,870.00 | 4,820.00 | 4,845.00 | 4,845.00 | 0.10% | 35,200 |
| Jul 11, 2025 | 4,810.00 | 4,865.00 | 4,810.00 | 4,840.00 | 4,840.00 | 0.73% | 69,000 |
| Jul 10, 2025 | 4,855.00 | 4,875.00 | 4,785.00 | 4,805.00 | 4,805.00 | 0.21% | 55,900 |
| Jul 9, 2025 | 4,760.00 | 4,805.00 | 4,740.00 | 4,795.00 | 4,795.00 | 1.27% | 42,200 |
| Jul 8, 2025 | 4,705.00 | 4,765.00 | 4,680.00 | 4,735.00 | 4,735.00 | 0.64% | 44,200 |
| Jul 7, 2025 | 4,670.00 | 4,735.00 | 4,670.00 | 4,705.00 | 4,705.00 | 1.73% | 52,400 |
| Jul 4, 2025 | 4,665.00 | 4,695.00 | 4,620.00 | 4,625.00 | 4,625.00 | -0.86% | 37,400 |
| Jul 3, 2025 | 4,695.00 | 4,720.00 | 4,655.00 | 4,665.00 | 4,665.00 | -1.17% | 43,600 |
| Jul 2, 2025 | 4,600.00 | 4,740.00 | 4,595.00 | 4,720.00 | 4,720.00 | 2.94% | 97,800 |
| Jul 1, 2025 | 4,615.00 | 4,625.00 | 4,585.00 | 4,585.00 | 4,585.00 | -0.86% | 44,000 |
| Jun 30, 2025 | 4,650.00 | 4,660.00 | 4,615.00 | 4,625.00 | 4,625.00 | -0.22% | 61,200 |
| Jun 27, 2025 | 4,695.00 | 4,700.00 | 4,615.00 | 4,635.00 | 4,635.00 | -0.43% | 59,100 |
| Jun 26, 2025 | 4,675.00 | 4,680.00 | 4,620.00 | 4,655.00 | 4,655.00 | -0.85% | 68,800 |