Skip to main content
logo
Ki-Star Real Estate Co.,Ltd (TYO:3465)
Japan flag Japan · Delayed Price · Currency is JPY
3,715.00
-10.00 (-0.27%)
At close: Jul 9, 2026

TYO:3465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20263,695.003,740.003,665.003,715.003,715.00-0.27%61,800
Jul 8, 20263,725.003,770.003,695.003,725.003,725.00-0.13%88,000
Jul 7, 20263,710.003,770.003,705.003,730.003,730.00-60,000
Jul 6, 20263,740.003,825.003,725.003,730.003,730.000.40%68,800
Jul 3, 20263,675.003,730.003,675.003,715.003,715.002.48%67,500
Jul 2, 20263,620.003,690.003,610.003,625.003,625.000.14%81,700
Jul 1, 20263,685.003,710.003,615.003,620.003,620.00-2.03%72,900
Jun 30, 20263,775.003,780.003,695.003,695.003,695.00-0.94%67,800
Jun 29, 20263,775.003,835.003,685.003,730.003,730.00-0.80%83,700
Jun 26, 20263,775.003,780.003,730.003,760.003,760.00-0.13%66,300
Jun 25, 20263,780.003,780.003,720.003,765.003,765.003.15%89,300
Jun 24, 20263,720.003,765.003,650.003,650.003,650.00-1.88%62,600
Jun 23, 20263,785.003,785.003,700.003,720.003,720.00-1.85%114,300
Jun 22, 20263,870.003,910.003,790.003,790.003,790.00-2.70%82,400
Jun 19, 20263,880.003,935.003,820.003,895.003,895.000.52%164,800
Jun 18, 20263,820.003,915.003,800.003,875.003,875.001.44%136,800
Jun 17, 20263,905.003,945.003,800.003,820.003,820.001.06%81,000
Jun 16, 20263,835.003,860.003,775.003,780.003,780.00-1.95%91,800
Jun 15, 20263,955.003,965.003,835.003,855.003,855.001.05%121,600
Jun 12, 20263,835.003,885.003,770.003,815.003,815.001.33%109,800
Jun 11, 20263,830.003,855.003,650.003,765.003,765.00-2.84%142,300
Jun 10, 20263,865.004,030.003,845.003,875.003,875.000.52%219,300
Jun 9, 20263,680.003,860.003,660.003,855.003,855.006.79%278,800
Jun 8, 20263,515.003,670.003,515.003,610.003,610.001.40%130,800
Jun 5, 20263,630.003,690.003,530.003,560.003,560.00-0.42%122,600
Jun 4, 20263,525.003,615.003,475.003,575.003,575.000.14%140,900
Jun 3, 20263,455.003,595.003,400.003,570.003,570.005.31%179,300
Jun 2, 20263,390.003,420.003,285.003,390.003,390.00-0.29%146,700
Jun 1, 20263,440.003,450.003,325.003,400.003,400.00-1.16%140,100
May 29, 20263,425.003,475.003,380.003,440.003,440.000.44%126,100
May 28, 20263,410.003,525.003,390.003,425.003,425.003.32%188,100
May 27, 20263,330.003,340.003,285.003,315.003,315.00-0.75%86,200
May 26, 20263,350.003,430.003,280.003,340.003,340.00-0.30%134,800
May 25, 20263,350.003,410.003,300.003,350.003,350.001.67%177,700
May 22, 20263,400.003,410.003,250.003,295.003,295.000.30%153,100
May 21, 20263,400.003,425.003,270.003,285.003,285.00-2.23%118,900
May 20, 20263,415.003,450.003,330.003,360.003,360.00-2.75%177,000
May 19, 20263,525.003,555.003,395.003,455.003,455.00-0.58%235,700
May 18, 20263,520.003,580.003,440.003,475.003,475.00-0.71%256,900
May 15, 20263,425.003,540.003,355.003,500.003,500.0013.82%392,000
May 14, 20263,130.003,150.003,065.003,075.003,075.00-2.38%172,900
May 13, 20263,230.003,230.003,135.003,150.003,150.00-2.17%136,100
May 12, 20263,210.003,275.003,195.003,220.003,220.002.38%176,900
May 11, 20263,090.003,155.003,075.003,145.003,145.001.94%156,100
May 8, 20263,135.003,145.003,025.003,085.003,085.00-2.06%201,900
May 7, 20263,180.003,205.003,125.003,150.003,150.00-0.47%113,500
May 1, 20263,155.003,175.003,100.003,165.003,165.000.48%79,600
Apr 30, 20263,195.003,195.003,115.003,150.003,150.00-4.11%113,800
Apr 28, 20263,275.003,290.003,220.003,285.003,285.001.39%127,300
Apr 27, 20263,185.003,260.003,140.003,240.003,240.000.93%146,500