Skip to main content
logo
Ki-Star Real Estate Co.,Ltd (TYO:3465)
Japan flag Japan · Delayed Price · Currency is JPY
3,580.00
-70.00 (-1.92%)
Jul 30, 2026, 3:30 PM JST

TYO:3465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20263,630.003,670.003,600.003,650.003,650.000.83%99,100
Jul 28, 20263,600.003,650.003,550.003,620.003,620.000.84%105,500
Jul 27, 20263,625.003,645.003,585.003,590.003,590.000.42%122,500
Jul 24, 20263,595.003,625.003,550.003,575.003,575.00-1.24%70,500
Jul 23, 20263,620.003,650.003,600.003,620.003,620.00-1.36%77,600
Jul 22, 20263,705.003,725.003,665.003,670.003,670.00-1.08%49,000
Jul 21, 20263,580.003,765.003,580.003,710.003,710.003.63%77,000
Jul 17, 20263,690.003,710.003,540.003,580.003,580.00-3.37%119,300
Jul 16, 20263,700.003,735.003,680.003,705.003,705.000.14%37,900
Jul 15, 20263,705.003,745.003,675.003,700.003,700.000.54%48,100
Jul 14, 20263,640.003,700.003,620.003,680.003,680.001.10%49,700
Jul 13, 20263,760.003,780.003,635.003,640.003,640.00-2.67%66,600
Jul 10, 20263,715.003,765.003,710.003,740.003,740.000.67%61,300
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