Skip to main content
logo
Ki-Star Real Estate Co.,Ltd (TYO:3465)
Japan flag Japan · Delayed Price · Currency is JPY
7,500.00
+500.00 (7.14%)
Feb 13, 2026, 3:30 PM JST

TYO:3465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20267,600.007,660.007,110.007,500.007,500.007.14%343,400
Feb 12, 20266,800.007,000.006,720.007,000.007,000.005.42%170,300
Feb 10, 20266,580.006,660.006,540.006,640.006,640.000.76%30,900
Feb 9, 20266,540.006,610.006,490.006,590.006,590.002.33%42,100
Feb 6, 20266,440.006,530.006,370.006,440.006,440.000.31%47,100
Feb 5, 20266,390.006,440.006,330.006,420.006,420.001.90%34,400
Feb 4, 20266,170.006,340.006,170.006,300.006,300.001.29%25,300
Feb 3, 20266,210.006,270.006,210.006,220.006,220.000.32%24,800
Feb 2, 20266,380.006,390.006,200.006,200.006,200.00-1.90%33,800
Jan 30, 20266,240.006,320.006,210.006,320.006,320.002.10%31,000
Jan 29, 20266,120.006,190.006,030.006,190.006,190.001.14%39,700
Jan 28, 20266,180.006,200.006,120.006,120.006,120.00-2.24%41,700
Jan 27, 20266,280.006,290.006,220.006,260.006,260.00-0.63%24,600
Jan 26, 20266,430.006,440.006,300.006,300.006,300.00-3.52%38,800
Jan 23, 20266,550.006,620.006,530.006,530.006,530.00-0.76%19,300
Jan 22, 20266,520.006,630.006,520.006,580.006,580.001.54%34,400
Jan 21, 20266,490.006,580.006,420.006,480.006,480.00-2.41%74,600
Jan 20, 20266,590.006,660.006,540.006,640.006,640.00-0.15%27,200
Jan 19, 20266,680.006,700.006,610.006,650.006,650.00-0.30%29,700
Jan 16, 20266,660.006,670.006,580.006,670.006,670.000.91%28,100
Jan 15, 20266,530.006,660.006,530.006,610.006,610.001.23%34,300
Jan 14, 20266,750.006,750.006,510.006,530.006,530.00-3.26%77,500
Jan 13, 20266,780.006,800.006,690.006,750.006,750.001.50%43,200
Jan 9, 20266,730.006,770.006,650.006,650.006,650.00-0.75%24,400
Jan 8, 20266,500.006,710.006,500.006,700.006,700.002.13%36,700
Jan 7, 20266,460.006,610.006,460.006,560.006,560.000.31%29,600
Jan 6, 20266,410.006,570.006,410.006,540.006,540.002.19%47,000
Jan 5, 20266,570.006,600.006,350.006,400.006,400.00-2.74%77,100
Dec 30, 20256,810.006,810.006,580.006,580.006,580.00-3.38%47,500
Dec 29, 20256,860.006,900.006,770.006,810.006,810.00-0.44%54,000
Dec 26, 20256,920.006,960.006,780.006,840.006,840.00-1.01%75,000
Dec 25, 20256,540.006,930.006,530.006,910.006,910.006.80%119,600
Dec 24, 20256,380.006,480.006,370.006,470.006,470.002.05%57,300
Dec 23, 20256,340.006,350.006,270.006,340.006,340.00-22,100
Dec 22, 20256,350.006,350.006,290.006,340.006,340.000.48%20,300
Dec 19, 20256,250.006,350.006,210.006,310.006,310.000.48%35,700
Dec 18, 20256,260.006,310.006,210.006,280.006,280.000.96%23,200
Dec 17, 20256,310.006,320.006,220.006,220.006,220.00-0.80%17,800
Dec 16, 20256,370.006,390.006,270.006,270.006,270.00-1.26%33,200
Dec 15, 20256,270.006,380.006,240.006,350.006,350.000.79%41,700
Dec 12, 20256,200.006,330.006,150.006,300.006,300.002.11%49,000
Dec 11, 20256,300.006,320.006,120.006,170.006,170.00-0.64%46,400
Dec 10, 20256,100.006,260.006,090.006,210.006,210.001.97%48,200
Dec 9, 20256,150.006,160.006,080.006,090.006,090.00-0.98%32,600
Dec 8, 20256,110.006,180.006,050.006,150.006,150.001.49%32,800
Dec 5, 20256,140.006,160.006,040.006,060.006,060.00-1.30%52,500
Dec 4, 20256,110.006,180.006,080.006,140.006,140.001.32%49,700
Dec 3, 20256,190.006,220.006,050.006,060.006,060.00-3.66%65,300
Dec 2, 20256,360.006,590.006,220.006,290.006,290.003.80%150,500
Dec 1, 20256,070.006,080.005,990.006,060.006,060.001.51%49,200