Ki-Star Real Estate Co.,Ltd (TYO:3465)
Japan · Delayed Price · Currency is JPY 3,260.00
-35.00 (-1.06%)
Sep 18, 2026, 3:30 PM JST
TYO:3465 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,275.00 | 3,295.00 | 3,250.00 | 3,260.00 | 3,260.00 | -1.06% | 155,500 |
| Sep 17, 2026 | 3,280.00 | 3,310.00 | 3,270.00 | 3,295.00 | 3,295.00 | 1.54% | 154,200 |
| Sep 16, 2026 | 3,240.00 | 3,275.00 | 3,235.00 | 3,245.00 | 3,245.00 | 0.31% | 68,200 |
| Sep 15, 2026 | 3,255.00 | 3,260.00 | 3,215.00 | 3,235.00 | 3,235.00 | -0.15% | 89,700 |
| Sep 14, 2026 | 3,170.00 | 3,255.00 | 3,165.00 | 3,240.00 | 3,240.00 | 2.86% | 124,800 |
| Sep 11, 2026 | 3,150.00 | 3,165.00 | 3,135.00 | 3,150.00 | 3,150.00 | -2.17% | 166,700 |
| Sep 10, 2026 | 3,225.00 | 3,250.00 | 3,200.00 | 3,220.00 | 3,220.00 | -1.38% | 122,600 |
| Sep 9, 2026 | 3,220.00 | 3,275.00 | 3,200.00 | 3,265.00 | 3,265.00 | 0.46% | 104,500 |
| Sep 8, 2026 | 3,270.00 | 3,300.00 | 3,250.00 | 3,250.00 | 3,250.00 | -1.37% | 117,000 |
| Sep 7, 2026 | 3,320.00 | 3,355.00 | 3,270.00 | 3,295.00 | 3,295.00 | 0.61% | 135,200 |
| Sep 4, 2026 | 3,300.00 | 3,330.00 | 3,260.00 | 3,275.00 | 3,275.00 | -0.61% | 210,500 |
| Sep 3, 2026 | 3,375.00 | 3,375.00 | 3,290.00 | 3,295.00 | 3,295.00 | -2.23% | 185,600 |
| Sep 2, 2026 | 3,520.00 | 3,520.00 | 3,370.00 | 3,370.00 | 3,370.00 | -5.60% | 265,000 |
| Sep 1, 2026 | 3,530.00 | 3,595.00 | 3,520.00 | 3,570.00 | 3,570.00 | 0.42% | 156,000 |
| Aug 31, 2026 | 3,700.00 | 3,700.00 | 3,555.00 | 3,555.00 | 3,555.00 | -4.69% | 305,700 |
| Aug 28, 2026 | 3,745.00 | 3,760.00 | 3,675.00 | 3,730.00 | 3,730.00 | -0.53% | 179,500 |
| Aug 27, 2026 | 3,805.00 | 3,855.00 | 3,730.00 | 3,750.00 | 3,750.00 | -2.09% | 181,100 |
| Aug 26, 2026 | 3,910.00 | 3,925.00 | 3,800.00 | 3,830.00 | 3,830.00 | -1.67% | 137,600 |
| Aug 25, 2026 | 3,885.00 | 3,910.00 | 3,810.00 | 3,895.00 | 3,895.00 | -0.51% | 141,200 |
| Aug 24, 2026 | 3,985.00 | 3,990.00 | 3,890.00 | 3,915.00 | 3,915.00 | 1.29% | 162,000 |
| Aug 21, 2026 | 3,850.00 | 3,870.00 | 3,800.00 | 3,865.00 | 3,865.00 | 0.39% | 92,400 |
| Aug 20, 2026 | 3,790.00 | 3,860.00 | 3,770.00 | 3,850.00 | 3,850.00 | 2.39% | 132,100 |
| Aug 19, 2026 | 3,815.00 | 3,895.00 | 3,735.00 | 3,760.00 | 3,760.00 | -1.18% | 187,700 |
| Aug 18, 2026 | 3,860.00 | 3,880.00 | 3,790.00 | 3,805.00 | 3,805.00 | -2.44% | 201,100 |
| Aug 17, 2026 | 3,830.00 | 3,950.00 | 3,815.00 | 3,900.00 | 3,900.00 | - | 287,400 |
| Aug 14, 2026 | 3,990.00 | 4,020.00 | 3,695.00 | 3,900.00 | 3,900.00 | 1.96% | 698,100 |
| Aug 13, 2026 | 3,745.00 | 3,885.00 | 3,745.00 | 3,825.00 | 3,825.00 | 4.08% | 255,900 |
| Aug 12, 2026 | 3,695.00 | 3,765.00 | 3,675.00 | 3,675.00 | 3,675.00 | -0.27% | 147,300 |
| Aug 10, 2026 | 3,650.00 | 3,720.00 | 3,605.00 | 3,685.00 | 3,685.00 | 1.94% | 148,500 |
| Aug 7, 2026 | 3,620.00 | 3,630.00 | 3,570.00 | 3,615.00 | 3,615.00 | 0.42% | 65,000 |
| Aug 6, 2026 | 3,535.00 | 3,620.00 | 3,535.00 | 3,600.00 | 3,600.00 | 2.42% | 104,300 |
| Aug 5, 2026 | 3,480.00 | 3,535.00 | 3,465.00 | 3,515.00 | 3,515.00 | 2.63% | 112,800 |
| Aug 4, 2026 | 3,450.00 | 3,475.00 | 3,425.00 | 3,425.00 | 3,425.00 | -0.58% | 76,800 |
| Aug 3, 2026 | 3,500.00 | 3,500.00 | 3,395.00 | 3,445.00 | 3,445.00 | -2.68% | 132,100 |
| Jul 31, 2026 | 3,590.00 | 3,620.00 | 3,505.00 | 3,540.00 | 3,540.00 | -1.12% | 94,700 |
| Jul 30, 2026 | 3,600.00 | 3,640.00 | 3,550.00 | 3,580.00 | 3,580.00 | -1.92% | 80,700 |
| Jul 29, 2026 | 3,630.00 | 3,670.00 | 3,600.00 | 3,650.00 | 3,650.00 | 0.83% | 99,100 |
| Jul 28, 2026 | 3,600.00 | 3,650.00 | 3,550.00 | 3,620.00 | 3,620.00 | 0.84% | 105,500 |
| Jul 27, 2026 | 3,625.00 | 3,645.00 | 3,585.00 | 3,590.00 | 3,590.00 | 0.42% | 122,500 |
| Jul 24, 2026 | 3,595.00 | 3,625.00 | 3,550.00 | 3,575.00 | 3,575.00 | -1.24% | 70,500 |
| Jul 23, 2026 | 3,620.00 | 3,650.00 | 3,600.00 | 3,620.00 | 3,620.00 | -1.36% | 77,600 |
| Jul 22, 2026 | 3,705.00 | 3,725.00 | 3,665.00 | 3,670.00 | 3,670.00 | -1.08% | 49,000 |
| Jul 21, 2026 | 3,580.00 | 3,765.00 | 3,580.00 | 3,710.00 | 3,710.00 | 3.63% | 77,000 |
| Jul 17, 2026 | 3,690.00 | 3,710.00 | 3,540.00 | 3,580.00 | 3,580.00 | -3.37% | 119,300 |
| Jul 16, 2026 | 3,700.00 | 3,735.00 | 3,680.00 | 3,705.00 | 3,705.00 | 0.14% | 37,900 |
| Jul 15, 2026 | 3,705.00 | 3,745.00 | 3,675.00 | 3,700.00 | 3,700.00 | 0.54% | 48,100 |
| Jul 14, 2026 | 3,640.00 | 3,700.00 | 3,620.00 | 3,680.00 | 3,680.00 | 1.10% | 49,700 |
| Jul 13, 2026 | 3,760.00 | 3,780.00 | 3,635.00 | 3,640.00 | 3,640.00 | -2.67% | 66,600 |
| Jul 10, 2026 | 3,715.00 | 3,765.00 | 3,710.00 | 3,740.00 | 3,740.00 | 0.67% | 61,300 |
| Jul 9, 2026 | 3,695.00 | 3,740.00 | 3,665.00 | 3,715.00 | 3,715.00 | -0.27% | 61,800 |