Ki-Star Real Estate Co.,Ltd (TYO:3465)
Japan · Delayed Price · Currency is JPY 6,780.00
+120.00 (1.80%)
At close: Mar 27, 2026
TYO:3465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,630.00 | 6,800.00 | 6,630.00 | 6,780.00 | 6,780.00 | 1.80% | 122,200 |
| Mar 26, 2026 | 6,680.00 | 6,680.00 | 6,590.00 | 6,660.00 | 6,660.00 | 0.60% | 60,000 |
| Mar 25, 2026 | 6,590.00 | 6,690.00 | 6,590.00 | 6,620.00 | 6,620.00 | 1.22% | 72,300 |
| Mar 24, 2026 | 6,550.00 | 6,590.00 | 6,420.00 | 6,540.00 | 6,540.00 | 6.00% | 109,500 |
| Mar 23, 2026 | 6,270.00 | 6,280.00 | 6,100.00 | 6,170.00 | 6,170.00 | -4.78% | 123,300 |
| Mar 19, 2026 | 6,580.00 | 6,650.00 | 6,410.00 | 6,480.00 | 6,480.00 | -4.85% | 137,600 |
| Mar 18, 2026 | 6,680.00 | 6,810.00 | 6,660.00 | 6,810.00 | 6,810.00 | 3.50% | 52,600 |
| Mar 17, 2026 | 6,650.00 | 6,690.00 | 6,520.00 | 6,580.00 | 6,580.00 | 0.46% | 54,100 |
| Mar 16, 2026 | 6,550.00 | 6,680.00 | 6,420.00 | 6,550.00 | 6,550.00 | -0.30% | 100,400 |
| Mar 13, 2026 | 6,600.00 | 6,790.00 | 6,570.00 | 6,570.00 | 6,570.00 | -1.65% | 87,600 |
| Mar 12, 2026 | 6,970.00 | 7,000.00 | 6,640.00 | 6,680.00 | 6,680.00 | -6.18% | 134,200 |
| Mar 11, 2026 | 7,120.00 | 7,170.00 | 7,060.00 | 7,120.00 | 7,120.00 | 1.14% | 44,400 |
| Mar 10, 2026 | 7,010.00 | 7,090.00 | 6,970.00 | 7,040.00 | 7,040.00 | 2.18% | 61,400 |
| Mar 9, 2026 | 6,930.00 | 6,980.00 | 6,670.00 | 6,890.00 | 6,890.00 | -5.36% | 165,700 |
| Mar 6, 2026 | 7,280.00 | 7,360.00 | 7,190.00 | 7,280.00 | 7,280.00 | -0.68% | 76,500 |
| Mar 5, 2026 | 7,350.00 | 7,490.00 | 7,270.00 | 7,330.00 | 7,330.00 | 1.81% | 56,100 |
| Mar 4, 2026 | 7,300.00 | 7,410.00 | 7,100.00 | 7,200.00 | 7,200.00 | -3.23% | 82,400 |
| Mar 3, 2026 | 7,760.00 | 7,790.00 | 7,390.00 | 7,440.00 | 7,440.00 | -5.22% | 90,600 |
| Mar 2, 2026 | 7,820.00 | 7,910.00 | 7,660.00 | 7,850.00 | 7,850.00 | -2.61% | 77,100 |
| Feb 27, 2026 | 7,900.00 | 8,080.00 | 7,880.00 | 8,060.00 | 8,060.00 | 2.03% | 74,900 |
| Feb 26, 2026 | 7,850.00 | 7,950.00 | 7,830.00 | 7,900.00 | 7,900.00 | - | 57,000 |
| Feb 25, 2026 | 7,820.00 | 8,080.00 | 7,760.00 | 7,900.00 | 7,900.00 | 1.41% | 87,600 |
| Feb 24, 2026 | 8,000.00 | 8,020.00 | 7,750.00 | 7,790.00 | 7,790.00 | -4.30% | 104,400 |
| Feb 20, 2026 | 8,270.00 | 8,340.00 | 8,130.00 | 8,140.00 | 8,140.00 | -1.57% | 102,200 |
| Feb 19, 2026 | 8,020.00 | 8,370.00 | 7,940.00 | 8,270.00 | 8,270.00 | 2.86% | 190,800 |
| Feb 18, 2026 | 7,890.00 | 8,120.00 | 7,810.00 | 8,040.00 | 8,040.00 | 1.77% | 100,900 |
| Feb 17, 2026 | 7,700.00 | 8,140.00 | 7,650.00 | 7,900.00 | 7,900.00 | 2.20% | 231,700 |
| Feb 16, 2026 | 7,400.00 | 7,770.00 | 7,330.00 | 7,730.00 | 7,730.00 | 3.07% | 191,800 |
| Feb 13, 2026 | 7,600.00 | 7,660.00 | 7,110.00 | 7,500.00 | 7,500.00 | 7.14% | 343,400 |
| Feb 12, 2026 | 6,800.00 | 7,000.00 | 6,720.00 | 7,000.00 | 7,000.00 | 5.42% | 170,300 |
| Feb 10, 2026 | 6,580.00 | 6,660.00 | 6,540.00 | 6,640.00 | 6,640.00 | 0.76% | 30,900 |
| Feb 9, 2026 | 6,540.00 | 6,610.00 | 6,490.00 | 6,590.00 | 6,590.00 | 2.33% | 42,100 |
| Feb 6, 2026 | 6,440.00 | 6,530.00 | 6,370.00 | 6,440.00 | 6,440.00 | 0.31% | 47,100 |
| Feb 5, 2026 | 6,390.00 | 6,440.00 | 6,330.00 | 6,420.00 | 6,420.00 | 1.90% | 34,400 |
| Feb 4, 2026 | 6,170.00 | 6,340.00 | 6,170.00 | 6,300.00 | 6,300.00 | 1.29% | 25,300 |
| Feb 3, 2026 | 6,210.00 | 6,270.00 | 6,210.00 | 6,220.00 | 6,220.00 | 0.32% | 24,800 |
| Feb 2, 2026 | 6,380.00 | 6,390.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.90% | 33,800 |
| Jan 30, 2026 | 6,240.00 | 6,320.00 | 6,210.00 | 6,320.00 | 6,320.00 | 2.10% | 31,000 |
| Jan 29, 2026 | 6,120.00 | 6,190.00 | 6,030.00 | 6,190.00 | 6,190.00 | 1.14% | 39,700 |
| Jan 28, 2026 | 6,180.00 | 6,200.00 | 6,120.00 | 6,120.00 | 6,120.00 | -2.24% | 41,700 |
| Jan 27, 2026 | 6,280.00 | 6,290.00 | 6,220.00 | 6,260.00 | 6,260.00 | -0.63% | 24,600 |
| Jan 26, 2026 | 6,430.00 | 6,440.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.52% | 38,800 |
| Jan 23, 2026 | 6,550.00 | 6,620.00 | 6,530.00 | 6,530.00 | 6,530.00 | -0.76% | 19,300 |
| 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 |