Skip to main content
logo
Ki-Star Real Estate Co.,Ltd (TYO:3465)
Japan flag Japan · Delayed Price · Currency is JPY
3,805.00
+45.00 (1.20%)
Aug 20, 2026, 1:05 PM JST

TYO:3465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20263,790.003,810.003,770.003,800.00-1.06%23,800
Aug 19, 20263,815.003,895.003,735.003,760.003,760.00-1.18%187,700
Aug 18, 20263,860.003,880.003,790.003,805.003,805.00-2.44%201,100
Aug 17, 20263,830.003,950.003,815.003,900.003,900.00-287,400
Aug 14, 20263,990.004,020.003,695.003,900.003,900.001.96%698,100
Aug 13, 20263,745.003,885.003,745.003,825.003,825.004.08%255,900
Aug 12, 20263,695.003,765.003,675.003,675.003,675.00-0.27%147,300
Aug 10, 20263,650.003,720.003,605.003,685.003,685.001.94%148,500
Aug 7, 20263,620.003,630.003,570.003,615.003,615.000.42%65,000
Aug 6, 20263,535.003,620.003,535.003,600.003,600.002.42%104,300
Aug 5, 20263,480.003,535.003,465.003,515.003,515.002.63%112,800
Aug 4, 20263,450.003,475.003,425.003,425.003,425.00-0.58%76,800
Aug 3, 20263,500.003,500.003,395.003,445.003,445.00-2.68%132,100
Jul 31, 20263,590.003,620.003,505.003,540.003,540.00-1.12%94,700
Jul 30, 20263,600.003,640.003,550.003,580.003,580.00-1.92%80,700
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