Skip to main content
logo
Ki-Star Real Estate Co.,Ltd (TYO:3465)
Japan flag Japan · Delayed Price · Currency is JPY
3,845.00
+25.00 (0.65%)
Jun 18, 2026, 11:30 AM JST

TYO:3465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20263,820.003,910.003,800.003,865.00-1.18%36,400
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
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