Skip to main content
logo
Ki-Star Real Estate Co.,Ltd (TYO:3465)
Japan flag Japan · Delayed Price · Currency is JPY
3,105.00
+55.00 (1.80%)
Nov 10, 2026, 3:30 PM JST

TYO:3465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20263,085.003,135.003,055.003,105.003,105.001.80%92,800
Nov 9, 20263,175.003,195.003,040.003,050.003,050.00-3.17%251,400
Nov 6, 20263,175.003,250.003,120.003,150.003,150.00-6.94%329,300
Nov 5, 20263,220.003,390.003,210.003,385.003,385.007.29%320,300
Nov 4, 20263,140.003,205.003,085.003,155.003,155.001.94%475,400
Nov 2, 20263,070.003,135.003,050.003,095.003,095.000.81%163,300
Oct 30, 20263,085.003,110.003,040.003,070.003,070.001.15%123,800
Oct 29, 20263,055.003,075.003,005.003,035.003,035.000.17%205,600
Oct 28, 20263,115.003,140.003,025.003,030.003,030.00-2.73%142,400
Oct 27, 20263,165.003,165.003,100.003,115.003,115.00-1.89%140,900
Oct 26, 20263,180.003,195.003,150.003,175.003,175.00-74,800
Oct 23, 20263,160.003,180.003,120.003,175.003,175.000.16%86,200
Oct 22, 20263,170.003,195.003,150.003,170.003,170.00-78,400
Oct 21, 20263,195.003,200.003,145.003,170.003,170.000.96%66,400
Oct 20, 20263,205.003,220.003,110.003,140.003,140.00-2.79%102,200
Oct 19, 20263,185.003,245.003,160.003,230.003,230.001.57%125,600
Oct 16, 20263,135.003,200.003,135.003,180.003,180.001.76%94,100
Oct 15, 20263,100.003,145.003,080.003,125.003,125.000.64%111,100
Oct 14, 20263,160.003,160.003,080.003,105.003,105.00-1.74%100,500
Oct 13, 20263,105.003,190.003,085.003,160.003,160.002.76%174,800
Oct 9, 20263,085.003,105.003,070.003,075.003,075.00-0.65%116,600
Oct 8, 20263,090.003,110.003,045.003,095.003,095.00-0.80%131,500
Oct 7, 20263,115.003,165.003,110.003,120.003,120.00-0.32%134,500
Oct 6, 20263,095.003,140.003,085.003,130.003,130.001.13%92,300
Oct 5, 20263,115.003,130.003,090.003,095.003,095.00-0.32%109,600
Oct 2, 20263,115.003,135.003,055.003,105.003,105.00-1.11%207,100
Oct 1, 20263,125.003,145.003,105.003,140.003,140.00-0.32%103,800
Sep 30, 20263,145.003,170.003,115.003,150.003,150.000.64%146,400
Sep 29, 20263,150.003,170.003,125.003,130.003,130.00-1.73%172,900
Sep 28, 20263,315.003,315.003,250.003,260.003,185.00-0.76%166,800
Sep 25, 20263,325.003,330.003,275.003,285.003,209.42-0.30%122,200
Sep 24, 20263,250.003,310.003,240.003,295.003,219.191.07%138,800
Sep 18, 20263,275.003,295.003,250.003,260.003,185.00-1.06%155,500
Sep 17, 20263,280.003,310.003,270.003,295.003,219.191.54%154,200
Sep 16, 20263,240.003,275.003,235.003,245.003,170.350.31%68,200
Sep 15, 20263,255.003,260.003,215.003,235.003,160.58-0.15%89,700
Sep 14, 20263,170.003,255.003,165.003,240.003,165.462.86%124,800
Sep 11, 20263,150.003,165.003,135.003,150.003,077.53-2.17%166,700
Sep 10, 20263,225.003,250.003,200.003,220.003,145.92-1.38%122,600
Sep 9, 20263,220.003,275.003,200.003,265.003,189.880.46%104,500
Sep 8, 20263,270.003,300.003,250.003,250.003,175.23-1.37%117,000
Sep 7, 20263,320.003,355.003,270.003,295.003,219.190.61%135,200
Sep 4, 20263,300.003,330.003,260.003,275.003,199.65-0.61%210,500
Sep 3, 20263,375.003,375.003,290.003,295.003,219.19-2.23%185,600
Sep 2, 20263,520.003,520.003,370.003,370.003,292.47-5.60%265,000
Sep 1, 20263,530.003,595.003,520.003,570.003,487.870.42%156,000
Aug 31, 20263,700.003,700.003,555.003,555.003,473.21-4.69%305,700
Aug 28, 20263,745.003,760.003,675.003,730.003,644.19-0.53%179,500
Aug 27, 20263,805.003,855.003,730.003,750.003,663.73-2.09%181,100
Aug 26, 20263,910.003,925.003,800.003,830.003,741.89-1.67%137,600