Ki-Star Real Estate Co.,Ltd (TYO:3465)
Japan · Delayed Price · Currency is JPY 6,580.00
+100.00 (1.54%)
Jan 22, 2026, 3:30 PM JST
TYO:3465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6,520.00 | 6,630.00 | 6,520.00 | 6,580.00 | 6,580.00 | 1.54% | 34,400 |
| Jan 21, 2026 | 6,490.00 | 6,580.00 | 6,420.00 | 6,480.00 | 6,480.00 | -2.41% | 74,600 |
| Jan 20, 2026 | 6,590.00 | 6,660.00 | 6,540.00 | 6,640.00 | 6,640.00 | -0.15% | 27,200 |
| Jan 19, 2026 | 6,680.00 | 6,700.00 | 6,610.00 | 6,650.00 | 6,650.00 | -0.30% | 29,700 |
| Jan 16, 2026 | 6,660.00 | 6,670.00 | 6,580.00 | 6,670.00 | 6,670.00 | 0.91% | 28,100 |
| Jan 15, 2026 | 6,530.00 | 6,660.00 | 6,530.00 | 6,610.00 | 6,610.00 | 1.23% | 34,300 |
| Jan 14, 2026 | 6,750.00 | 6,750.00 | 6,510.00 | 6,530.00 | 6,530.00 | -3.26% | 77,500 |
| Jan 13, 2026 | 6,780.00 | 6,800.00 | 6,690.00 | 6,750.00 | 6,750.00 | 1.50% | 43,200 |
| Jan 9, 2026 | 6,730.00 | 6,770.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.75% | 24,400 |
| Jan 8, 2026 | 6,500.00 | 6,710.00 | 6,500.00 | 6,700.00 | 6,700.00 | 2.13% | 36,700 |
| Jan 7, 2026 | 6,460.00 | 6,610.00 | 6,460.00 | 6,560.00 | 6,560.00 | 0.31% | 29,600 |
| Jan 6, 2026 | 6,410.00 | 6,570.00 | 6,410.00 | 6,540.00 | 6,540.00 | 2.19% | 47,000 |
| Jan 5, 2026 | 6,570.00 | 6,600.00 | 6,350.00 | 6,400.00 | 6,400.00 | -2.74% | 77,100 |
| Dec 30, 2025 | 6,810.00 | 6,810.00 | 6,580.00 | 6,580.00 | 6,580.00 | -3.38% | 47,500 |
| Dec 29, 2025 | 6,860.00 | 6,900.00 | 6,770.00 | 6,810.00 | 6,810.00 | -0.44% | 54,000 |
| Dec 26, 2025 | 6,920.00 | 6,960.00 | 6,780.00 | 6,840.00 | 6,840.00 | -1.01% | 75,000 |
| Dec 25, 2025 | 6,540.00 | 6,930.00 | 6,530.00 | 6,910.00 | 6,910.00 | 6.80% | 119,600 |
| Dec 24, 2025 | 6,380.00 | 6,480.00 | 6,370.00 | 6,470.00 | 6,470.00 | 2.05% | 57,300 |
| Dec 23, 2025 | 6,340.00 | 6,350.00 | 6,270.00 | 6,340.00 | 6,340.00 | - | 22,100 |
| Dec 22, 2025 | 6,350.00 | 6,350.00 | 6,290.00 | 6,340.00 | 6,340.00 | 0.48% | 20,300 |
| Dec 19, 2025 | 6,250.00 | 6,350.00 | 6,210.00 | 6,310.00 | 6,310.00 | 0.48% | 35,700 |
| Dec 18, 2025 | 6,260.00 | 6,310.00 | 6,210.00 | 6,280.00 | 6,280.00 | 0.96% | 23,200 |
| Dec 17, 2025 | 6,310.00 | 6,320.00 | 6,220.00 | 6,220.00 | 6,220.00 | -0.80% | 17,800 |
| Dec 16, 2025 | 6,370.00 | 6,390.00 | 6,270.00 | 6,270.00 | 6,270.00 | -1.26% | 33,200 |
| Dec 15, 2025 | 6,270.00 | 6,380.00 | 6,240.00 | 6,350.00 | 6,350.00 | 0.79% | 41,700 |
| Dec 12, 2025 | 6,200.00 | 6,330.00 | 6,150.00 | 6,300.00 | 6,300.00 | 2.11% | 49,000 |
| Dec 11, 2025 | 6,300.00 | 6,320.00 | 6,120.00 | 6,170.00 | 6,170.00 | -0.64% | 46,400 |
| Dec 10, 2025 | 6,100.00 | 6,260.00 | 6,090.00 | 6,210.00 | 6,210.00 | 1.97% | 48,200 |
| Dec 9, 2025 | 6,150.00 | 6,160.00 | 6,080.00 | 6,090.00 | 6,090.00 | -0.98% | 32,600 |
| Dec 8, 2025 | 6,110.00 | 6,180.00 | 6,050.00 | 6,150.00 | 6,150.00 | 1.49% | 32,800 |
| Dec 5, 2025 | 6,140.00 | 6,160.00 | 6,040.00 | 6,060.00 | 6,060.00 | -1.30% | 52,500 |
| Dec 4, 2025 | 6,110.00 | 6,180.00 | 6,080.00 | 6,140.00 | 6,140.00 | 1.32% | 49,700 |
| Dec 3, 2025 | 6,190.00 | 6,220.00 | 6,050.00 | 6,060.00 | 6,060.00 | -3.66% | 65,300 |
| Dec 2, 2025 | 6,360.00 | 6,590.00 | 6,220.00 | 6,290.00 | 6,290.00 | 3.80% | 150,500 |
| Dec 1, 2025 | 6,070.00 | 6,080.00 | 5,990.00 | 6,060.00 | 6,060.00 | 1.51% | 49,200 |
| Nov 28, 2025 | 5,940.00 | 5,980.00 | 5,920.00 | 5,970.00 | 5,970.00 | 0.84% | 34,100 |
| Nov 27, 2025 | 5,990.00 | 6,040.00 | 5,880.00 | 5,920.00 | 5,920.00 | -1.50% | 42,100 |
| Nov 26, 2025 | 5,740.00 | 6,010.00 | 5,720.00 | 6,010.00 | 6,010.00 | 5.81% | 100,800 |
| Nov 25, 2025 | 5,670.00 | 5,750.00 | 5,640.00 | 5,680.00 | 5,680.00 | 0.71% | 36,500 |
| Nov 21, 2025 | 5,410.00 | 5,650.00 | 5,400.00 | 5,640.00 | 5,640.00 | 2.55% | 49,700 |
| Nov 20, 2025 | 5,540.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,500.00 | 0.18% | 44,400 |
| Nov 19, 2025 | 5,470.00 | 5,540.00 | 5,430.00 | 5,490.00 | 5,490.00 | 1.10% | 36,000 |
| Nov 18, 2025 | 5,500.00 | 5,560.00 | 5,430.00 | 5,430.00 | 5,430.00 | -2.86% | 58,300 |
| Nov 17, 2025 | 5,630.00 | 5,680.00 | 5,480.00 | 5,590.00 | 5,590.00 | -1.24% | 69,400 |
| Nov 14, 2025 | 5,500.00 | 5,670.00 | 5,320.00 | 5,660.00 | 5,660.00 | 7.20% | 161,900 |
| Nov 13, 2025 | 5,360.00 | 5,390.00 | 5,270.00 | 5,280.00 | 5,280.00 | -1.12% | 55,900 |
| Nov 12, 2025 | 5,290.00 | 5,340.00 | 5,260.00 | 5,340.00 | 5,340.00 | 1.91% | 36,900 |
| Nov 11, 2025 | 5,200.00 | 5,240.00 | 5,110.00 | 5,240.00 | 5,240.00 | 0.58% | 57,600 |
| Nov 10, 2025 | 5,150.00 | 5,270.00 | 5,110.00 | 5,210.00 | 5,210.00 | 1.17% | 67,200 |
| Nov 7, 2025 | 5,200.00 | 5,200.00 | 5,060.00 | 5,150.00 | 5,150.00 | -0.96% | 65,800 |