KYUDEN Holdings Inc. (TYO:642A)
Japan · Delayed Price · Currency is JPY 1,943.50
-26.00 (-1.32%)
At close: Oct 5, 2026
KYUDEN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,975.00 | 2,012.50 | 1,935.00 | 1,943.50 | 1,943.50 | -1.32% | 2,049,100 |
| Oct 2, 2026 | 2,030.00 | 2,038.00 | 1,944.00 | 1,969.50 | 1,969.50 | -1.20% | 2,588,700 |
| Oct 1, 2026 | 2,100.00 | 2,119.50 | 1,990.50 | 1,993.50 | 1,993.50 | -4.98% | 1,802,900 |
| Sep 28, 2026 | 2,066.00 | 2,106.50 | 2,060.50 | 2,098.00 | 2,098.00 | 1.77% | 2,515,200 |
| Sep 25, 2026 | 2,068.00 | 2,087.50 | 2,057.00 | 2,061.50 | 2,061.50 | -0.15% | 1,986,100 |
| Sep 24, 2026 | 2,105.00 | 2,116.00 | 2,033.00 | 2,064.50 | 2,064.50 | -3.01% | 3,571,800 |
| Sep 18, 2026 | 2,191.00 | 2,192.00 | 2,105.50 | 2,128.50 | 2,128.50 | -2.14% | 3,830,800 |
| Sep 17, 2026 | 2,156.50 | 2,184.50 | 2,132.50 | 2,175.00 | 2,175.00 | 1.59% | 2,442,600 |
| Sep 16, 2026 | 2,118.00 | 2,177.00 | 2,115.00 | 2,141.00 | 2,141.00 | 0.02% | 1,995,300 |
| Sep 15, 2026 | 2,150.50 | 2,168.50 | 2,128.00 | 2,140.50 | 2,140.50 | -1.56% | 1,644,600 |
| Sep 14, 2026 | 2,168.00 | 2,204.00 | 2,151.50 | 2,174.50 | 2,174.50 | -0.23% | 2,628,500 |
| Sep 11, 2026 | 2,138.50 | 2,206.50 | 2,101.50 | 2,179.50 | 2,179.50 | -0.25% | 2,921,000 |
| Sep 10, 2026 | 2,201.50 | 2,225.00 | 2,167.50 | 2,185.00 | 2,185.00 | -0.75% | 1,565,700 |
| Sep 9, 2026 | 2,141.00 | 2,214.50 | 2,122.00 | 2,201.50 | 2,201.50 | 2.83% | 1,953,800 |
| Sep 8, 2026 | 2,170.00 | 2,170.00 | 2,132.00 | 2,141.00 | 2,141.00 | -1.65% | 1,299,400 |
| Sep 7, 2026 | 2,169.50 | 2,225.00 | 2,158.50 | 2,177.00 | 2,177.00 | 0.86% | 1,585,700 |
| Sep 4, 2026 | 2,205.00 | 2,208.00 | 2,143.50 | 2,158.50 | 2,158.50 | -2.33% | 2,168,900 |
| Sep 3, 2026 | 2,129.50 | 2,233.50 | 2,123.50 | 2,210.00 | 2,210.00 | 4.10% | 3,053,900 |
| Sep 2, 2026 | 2,188.00 | 2,189.00 | 2,093.00 | 2,123.00 | 2,123.00 | -3.17% | 3,268,400 |
| Sep 1, 2026 | 2,038.00 | 2,192.50 | 2,029.00 | 2,192.50 | 2,192.50 | 8.16% | 4,246,600 |
| Aug 31, 2026 | 1,966.00 | 2,038.50 | 1,964.00 | 2,027.00 | 2,027.00 | 3.00% | 2,863,200 |
| Aug 28, 2026 | 1,941.50 | 1,973.50 | 1,928.00 | 1,968.00 | 1,968.00 | 0.41% | 1,308,300 |
| Aug 27, 2026 | 1,972.50 | 1,983.50 | 1,949.50 | 1,960.00 | 1,960.00 | -1.09% | 888,800 |
| Aug 26, 2026 | 1,966.00 | 1,991.50 | 1,958.00 | 1,981.50 | 1,981.50 | 1.43% | 1,719,200 |
| Aug 25, 2026 | 1,960.00 | 1,987.00 | 1,953.50 | 1,953.50 | 1,953.50 | 0.44% | 1,518,800 |
| Aug 24, 2026 | 1,954.00 | 1,956.50 | 1,915.00 | 1,945.00 | 1,945.00 | -0.94% | 1,679,100 |
| Aug 21, 2026 | 1,917.50 | 1,968.00 | 1,913.00 | 1,963.50 | 1,963.50 | 2.19% | 1,602,900 |
| Aug 20, 2026 | 1,907.50 | 1,947.50 | 1,900.50 | 1,921.50 | 1,921.50 | 2.56% | 2,285,100 |
| Aug 19, 2026 | 1,924.00 | 1,943.00 | 1,862.50 | 1,873.50 | 1,873.50 | -2.01% | 2,169,800 |
| Aug 18, 2026 | 1,873.50 | 1,912.00 | 1,863.50 | 1,912.00 | 1,912.00 | 3.07% | 2,125,600 |
| Aug 17, 2026 | 1,872.50 | 1,887.00 | 1,851.50 | 1,855.00 | 1,855.00 | -0.93% | 1,101,300 |
| Aug 14, 2026 | 1,850.50 | 1,876.50 | 1,838.00 | 1,872.50 | 1,872.50 | 0.75% | 1,760,600 |
| Aug 13, 2026 | 1,834.50 | 1,858.50 | 1,827.50 | 1,858.50 | 1,858.50 | 2.12% | 1,512,800 |
| Aug 12, 2026 | 1,827.50 | 1,837.50 | 1,811.50 | 1,820.00 | 1,820.00 | 0.97% | 1,040,000 |
| Aug 10, 2026 | 1,807.00 | 1,813.00 | 1,781.00 | 1,802.50 | 1,802.50 | 0.45% | 1,064,600 |
| Aug 7, 2026 | 1,815.50 | 1,834.00 | 1,794.50 | 1,794.50 | 1,794.50 | -0.28% | 1,226,300 |
| Aug 6, 2026 | 1,794.00 | 1,839.50 | 1,788.50 | 1,799.50 | 1,799.50 | 0.39% | 1,169,200 |
| Aug 5, 2026 | 1,822.00 | 1,853.50 | 1,792.50 | 1,792.50 | 1,792.50 | -2.05% | 1,245,300 |
| Aug 4, 2026 | 1,835.00 | 1,882.00 | 1,814.00 | 1,830.00 | 1,830.00 | -0.41% | 2,033,900 |
| Aug 3, 2026 | 1,820.00 | 1,852.50 | 1,781.50 | 1,837.50 | 1,837.50 | 3.29% | 2,806,200 |
| Jul 31, 2026 | 1,832.00 | 1,832.00 | 1,779.00 | 1,779.00 | 1,779.00 | -1.96% | 2,385,200 |
| Jul 30, 2026 | 1,810.00 | 1,829.50 | 1,782.00 | 1,814.50 | 1,814.50 | -1.31% | 3,365,000 |
| Jul 29, 2026 | 1,811.00 | 1,844.50 | 1,801.50 | 1,838.50 | 1,838.50 | 1.02% | 3,157,500 |
| Jul 28, 2026 | 1,842.50 | 1,844.00 | 1,801.50 | 1,820.00 | 1,820.00 | -1.22% | 1,633,800 |
| Jul 27, 2026 | 1,801.00 | 1,844.50 | 1,797.00 | 1,842.50 | 1,842.50 | 3.42% | 1,658,400 |
| Jul 24, 2026 | 1,769.50 | 1,787.50 | 1,761.50 | 1,781.50 | 1,781.50 | 0.14% | 1,077,600 |
| Jul 23, 2026 | 1,789.50 | 1,794.00 | 1,767.50 | 1,779.00 | 1,779.00 | -0.59% | 1,265,900 |
| Jul 22, 2026 | 1,774.00 | 1,789.50 | 1,751.50 | 1,789.50 | 1,789.50 | 0.45% | 1,281,700 |
| Jul 21, 2026 | 1,783.00 | 1,807.50 | 1,774.00 | 1,781.50 | 1,781.50 | 0.79% | 1,685,900 |
| Jul 17, 2026 | 1,760.50 | 1,775.00 | 1,742.50 | 1,767.50 | 1,767.50 | 0.03% | 1,914,600 |