Kikusui Holdings Corporation (TYO:6912)
Japan · Delayed Price · Currency is JPY 2,270.00
+120.00 (5.58%)
Mar 5, 2026, 2:29 PM JST
Kikusui Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,188.00 | 2,280.00 | 2,188.00 | 2,280.00 | - | 6.05% | 6,100 |
| Mar 4, 2026 | 2,200.00 | 2,201.00 | 2,125.00 | 2,150.00 | 2,150.00 | -4.44% | 16,400 |
| Mar 3, 2026 | 2,262.00 | 2,285.00 | 2,245.00 | 2,250.00 | 2,250.00 | -1.62% | 10,400 |
| Mar 2, 2026 | 2,278.00 | 2,294.00 | 2,168.00 | 2,287.00 | 2,287.00 | -1.76% | 14,500 |
| Feb 27, 2026 | 2,308.00 | 2,396.00 | 2,298.00 | 2,328.00 | 2,328.00 | 1.79% | 24,000 |
| Feb 26, 2026 | 2,299.00 | 2,299.00 | 2,266.00 | 2,287.00 | 2,287.00 | -0.52% | 2,600 |
| Feb 25, 2026 | 2,300.00 | 2,300.00 | 2,251.00 | 2,299.00 | 2,299.00 | - | 8,700 |
| Feb 24, 2026 | 2,100.00 | 2,312.00 | 2,100.00 | 2,299.00 | 2,299.00 | 10.11% | 28,300 |
| Feb 20, 2026 | 2,059.00 | 2,109.00 | 2,038.00 | 2,088.00 | 2,088.00 | 0.38% | 6,500 |
| Feb 19, 2026 | 2,096.00 | 2,096.00 | 2,058.00 | 2,080.00 | 2,080.00 | 0.29% | 2,700 |
| Feb 18, 2026 | 2,025.00 | 2,100.00 | 2,025.00 | 2,074.00 | 2,074.00 | 2.42% | 6,300 |
| Feb 17, 2026 | 2,076.00 | 2,079.00 | 2,025.00 | 2,025.00 | 2,025.00 | -1.70% | 12,700 |
| Feb 16, 2026 | 2,100.00 | 2,100.00 | 2,055.00 | 2,060.00 | 2,060.00 | -0.87% | 2,800 |
| Feb 13, 2026 | 2,110.00 | 2,110.00 | 1,983.00 | 2,078.00 | 2,078.00 | -1.56% | 6,400 |
| Feb 12, 2026 | 2,140.00 | 2,140.00 | 2,100.00 | 2,111.00 | 2,111.00 | 0.72% | 4,600 |
| Feb 10, 2026 | 2,080.00 | 2,096.00 | 2,077.00 | 2,096.00 | 2,096.00 | 0.77% | 3,900 |
| Feb 9, 2026 | 2,092.00 | 2,170.00 | 2,074.00 | 2,080.00 | 2,080.00 | -0.14% | 13,500 |
| Feb 6, 2026 | 2,079.00 | 2,083.00 | 2,017.00 | 2,083.00 | 2,083.00 | - | 11,500 |
| Feb 5, 2026 | 2,081.00 | 2,091.00 | 2,060.00 | 2,083.00 | 2,083.00 | 1.12% | 9,800 |
| Feb 4, 2026 | 1,997.00 | 2,080.00 | 1,978.00 | 2,060.00 | 2,060.00 | 4.04% | 11,200 |
| Feb 3, 2026 | 1,938.00 | 1,980.00 | 1,938.00 | 1,980.00 | 1,980.00 | 3.34% | 7,800 |
| Feb 2, 2026 | 1,900.00 | 1,935.00 | 1,899.00 | 1,916.00 | 1,916.00 | 0.90% | 8,700 |
| Jan 30, 2026 | 1,902.00 | 1,912.00 | 1,874.00 | 1,899.00 | 1,899.00 | 1.55% | 27,700 |
| Jan 29, 2026 | 1,869.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,870.00 | 1.47% | 6,900 |
| Jan 28, 2026 | 1,850.00 | 1,850.00 | 1,839.00 | 1,843.00 | 1,843.00 | -1.29% | 1,700 |
| Jan 27, 2026 | 1,841.00 | 1,867.00 | 1,828.00 | 1,867.00 | 1,867.00 | 0.43% | 2,000 |
| Jan 26, 2026 | 1,885.00 | 1,885.00 | 1,805.00 | 1,859.00 | 1,859.00 | -1.59% | 6,800 |
| Jan 23, 2026 | 1,890.00 | 1,890.00 | 1,886.00 | 1,889.00 | 1,889.00 | 0.16% | 1,400 |
| Jan 22, 2026 | 1,865.00 | 1,886.00 | 1,861.00 | 1,886.00 | 1,886.00 | 1.13% | 2,300 |
| Jan 21, 2026 | 1,876.00 | 1,881.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.64% | 2,000 |
| Jan 20, 2026 | 1,871.00 | 1,886.00 | 1,871.00 | 1,877.00 | 1,877.00 | -0.58% | 1,200 |
| Jan 19, 2026 | 1,895.00 | 1,895.00 | 1,853.00 | 1,888.00 | 1,888.00 | -0.05% | 7,400 |
| Jan 16, 2026 | 1,861.00 | 1,890.00 | 1,860.00 | 1,889.00 | 1,889.00 | 1.23% | 4,300 |
| Jan 15, 2026 | 1,858.00 | 1,878.00 | 1,857.00 | 1,866.00 | 1,866.00 | -0.05% | 3,900 |
| Jan 14, 2026 | 1,880.00 | 1,880.00 | 1,855.00 | 1,867.00 | 1,867.00 | -0.69% | 5,900 |
| Jan 13, 2026 | 1,868.00 | 1,890.00 | 1,868.00 | 1,880.00 | 1,880.00 | 0.64% | 3,500 |
| Jan 9, 2026 | 1,855.00 | 1,868.00 | 1,850.00 | 1,868.00 | 1,868.00 | 0.70% | 1,600 |
| Jan 8, 2026 | 1,858.00 | 1,871.00 | 1,838.00 | 1,855.00 | 1,855.00 | -0.16% | 5,900 |
| Jan 7, 2026 | 1,878.00 | 1,878.00 | 1,835.00 | 1,858.00 | 1,858.00 | -0.91% | 10,600 |
| Jan 6, 2026 | 1,875.00 | 1,875.00 | 1,834.00 | 1,875.00 | 1,875.00 | 0.75% | 9,000 |
| Jan 5, 2026 | 1,870.00 | 1,870.00 | 1,860.00 | 1,861.00 | 1,861.00 | -0.16% | 5,100 |
| Dec 30, 2025 | 1,884.00 | 1,890.00 | 1,858.00 | 1,864.00 | 1,864.00 | -1.06% | 2,600 |
| Dec 29, 2025 | 1,904.00 | 1,904.00 | 1,856.00 | 1,884.00 | 1,884.00 | -0.79% | 3,200 |
| Dec 26, 2025 | 1,883.00 | 1,899.00 | 1,871.00 | 1,899.00 | 1,899.00 | 0.26% | 2,600 |
| Dec 25, 2025 | 1,897.00 | 1,897.00 | 1,881.00 | 1,894.00 | 1,894.00 | -0.16% | 2,100 |
| Dec 24, 2025 | 1,883.00 | 1,897.00 | 1,880.00 | 1,897.00 | 1,897.00 | 0.74% | 2,000 |
| Dec 23, 2025 | 1,860.00 | 1,895.00 | 1,860.00 | 1,883.00 | 1,883.00 | 1.40% | 6,700 |
| Dec 22, 2025 | 1,856.00 | 1,898.00 | 1,856.00 | 1,857.00 | 1,857.00 | 0.32% | 5,300 |
| Dec 19, 2025 | 1,864.00 | 1,898.00 | 1,843.00 | 1,851.00 | 1,851.00 | -0.75% | 5,100 |
| Dec 18, 2025 | 1,848.00 | 1,865.00 | 1,821.00 | 1,865.00 | 1,865.00 | - | 2,000 |