Skip to main content
logo
Ki-Star Real Estate Co.,Ltd (TYO:3465)
Japan flag Japan · Delayed Price · Currency is JPY
3,425.00
+110.00 (3.32%)
May 28, 2026, 3:30 PM JST

TYO:3465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,410.003,525.003,400.003,460.00-4.37%97,600
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
Apr 24, 20263,250.003,250.003,175.003,210.003,210.00-0.77%68,700
Apr 23, 20263,275.003,275.003,175.003,235.003,235.00-1.52%88,400
Apr 22, 20263,260.003,295.003,215.003,285.003,285.00-0.76%99,000
Apr 21, 20263,385.003,415.003,300.003,310.003,310.00-2.22%180,700
Apr 20, 20263,395.003,435.003,360.003,385.003,385.000.30%113,200
Apr 17, 20263,320.003,445.003,310.003,375.003,375.001.96%231,200
Apr 16, 20263,210.003,310.003,205.003,310.003,310.003.60%223,800
Apr 15, 20263,270.003,285.003,180.003,195.003,195.00-0.62%161,200
Apr 14, 20263,380.003,420.003,180.003,215.003,215.00-4.17%392,100
Apr 13, 20263,650.003,650.003,335.003,355.003,355.00-9.57%300,500
Apr 10, 20263,695.003,755.003,690.003,710.003,710.001.78%125,500
Apr 9, 20263,610.003,660.003,580.003,645.003,645.000.97%92,200
Apr 8, 20263,630.003,660.003,595.003,610.003,610.002.27%139,500
Apr 7, 20263,515.003,580.003,495.003,530.003,530.002.32%155,600
Apr 6, 20263,455.003,495.003,450.003,450.003,450.00-0.14%78,900
Apr 3, 20263,450.003,530.003,445.003,455.003,455.000.44%103,700
Apr 2, 20263,450.003,530.003,420.003,440.003,440.001.33%163,300
Apr 1, 20263,365.003,395.003,330.003,395.003,395.003.66%102,100
Mar 31, 20263,250.003,330.003,225.003,275.003,275.000.46%119,500
Mar 30, 20263,210.003,295.003,180.003,260.003,260.00-1.88%187,300
Mar 27, 20263,315.003,400.003,315.003,390.003,322.501.80%244,400
Mar 26, 20263,340.003,340.003,295.003,330.003,263.690.60%120,000
Mar 25, 20263,295.003,345.003,295.003,310.003,244.091.22%144,600
Mar 24, 20263,275.003,295.003,210.003,270.003,204.896.00%219,000
Mar 23, 20263,135.003,140.003,050.003,085.003,023.57-4.78%246,600
Mar 19, 20263,290.003,325.003,205.003,240.003,175.49-4.85%275,200
Mar 18, 20263,340.003,405.003,330.003,405.003,337.203.50%105,200
Mar 17, 20263,325.003,345.003,260.003,290.003,224.490.46%108,200
Mar 16, 20263,275.003,340.003,210.003,275.003,209.79-0.30%200,800
Mar 13, 20263,300.003,395.003,285.003,285.003,219.59-1.65%175,200