Kikusui Holdings Corporation (TYO:6912)
Japan · Delayed Price · Currency is JPY 1,886.00
+1.00 (0.05%)
Jan 23, 2026, 9:58 AM JST
Kikusui Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,843.00 | 1,907.00 | 1,843.00 | 1,865.00 | 1,865.00 | 0.27% | 3,900 |
| Dec 16, 2025 | 1,899.00 | 1,900.00 | 1,787.00 | 1,860.00 | 1,860.00 | -1.64% | 15,200 |
| Dec 15, 2025 | 1,865.00 | 1,899.00 | 1,851.00 | 1,891.00 | 1,891.00 | 0.75% | 2,500 |
| Dec 12, 2025 | 1,872.00 | 1,877.00 | 1,844.00 | 1,877.00 | 1,877.00 | 1.02% | 1,500 |
| Dec 11, 2025 | 1,902.00 | 1,902.00 | 1,850.00 | 1,858.00 | 1,858.00 | -1.43% | 4,800 |
| Dec 10, 2025 | 1,886.00 | 1,907.00 | 1,868.00 | 1,885.00 | 1,885.00 | -0.05% | 3,000 |
| Dec 9, 2025 | 1,850.00 | 1,940.00 | 1,850.00 | 1,886.00 | 1,886.00 | 2.00% | 6,700 |
| Dec 8, 2025 | 1,785.00 | 1,850.00 | 1,761.00 | 1,849.00 | 1,849.00 | 5.06% | 8,300 |
| Dec 5, 2025 | 1,798.00 | 1,818.00 | 1,735.00 | 1,760.00 | 1,760.00 | -2.22% | 18,700 |
| Dec 4, 2025 | 1,791.00 | 1,811.00 | 1,780.00 | 1,800.00 | 1,800.00 | 1.52% | 1,600 |
| Dec 3, 2025 | 1,806.00 | 1,806.00 | 1,770.00 | 1,773.00 | 1,773.00 | -0.89% | 3,000 |
| Dec 2, 2025 | 1,808.00 | 1,808.00 | 1,756.00 | 1,789.00 | 1,789.00 | -0.11% | 4,200 |
| Dec 1, 2025 | 1,844.00 | 1,870.00 | 1,783.00 | 1,791.00 | 1,791.00 | -2.77% | 8,600 |
| Nov 28, 2025 | 1,827.00 | 1,897.00 | 1,825.00 | 1,842.00 | 1,842.00 | 2.91% | 15,300 |
| Nov 27, 2025 | 1,797.00 | 1,797.00 | 1,754.00 | 1,790.00 | 1,790.00 | 0.39% | 4,300 |
| Nov 26, 2025 | 1,753.00 | 1,783.00 | 1,753.00 | 1,783.00 | 1,783.00 | 1.71% | 2,200 |
| Nov 25, 2025 | 1,755.00 | 1,766.00 | 1,753.00 | 1,753.00 | 1,753.00 | - | 2,500 |
| Nov 21, 2025 | 1,743.00 | 1,780.00 | 1,743.00 | 1,753.00 | 1,753.00 | -0.51% | 2,200 |
| Nov 20, 2025 | 1,753.00 | 1,783.00 | 1,742.00 | 1,762.00 | 1,762.00 | 1.56% | 6,600 |
| Nov 19, 2025 | 1,726.00 | 1,737.00 | 1,700.00 | 1,735.00 | 1,735.00 | 0.41% | 5,500 |
| Nov 18, 2025 | 1,729.00 | 1,736.00 | 1,690.00 | 1,728.00 | 1,728.00 | -0.12% | 10,800 |
| Nov 17, 2025 | 1,779.00 | 1,779.00 | 1,730.00 | 1,730.00 | 1,730.00 | -2.75% | 7,700 |
| Nov 14, 2025 | 1,749.00 | 1,779.00 | 1,721.00 | 1,779.00 | 1,779.00 | -0.56% | 6,500 |
| Nov 13, 2025 | 1,701.00 | 1,830.00 | 1,650.00 | 1,789.00 | 1,789.00 | 5.36% | 32,100 |
| Nov 12, 2025 | 1,670.00 | 1,699.00 | 1,655.00 | 1,698.00 | 1,698.00 | 1.49% | 6,900 |
| Nov 11, 2025 | 1,670.00 | 1,673.00 | 1,645.00 | 1,673.00 | 1,673.00 | 0.84% | 4,700 |
| Nov 10, 2025 | 1,628.00 | 1,660.00 | 1,613.00 | 1,659.00 | 1,659.00 | 3.56% | 7,700 |
| Nov 7, 2025 | 1,629.00 | 1,648.00 | 1,598.00 | 1,602.00 | 1,602.00 | -1.66% | 9,500 |