Skip to main content
logo
Kikusui Holdings Corporation (TYO:6912)
Japan flag Japan · Delayed Price · Currency is JPY
2,016.00
-32.00 (-1.56%)
Nov 4, 2026, 3:30 PM JST

Kikusui Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,012.002,035.001,950.002,016.002,016.00-1.56%54,300
Nov 2, 20262,102.002,102.001,992.002,048.002,048.00-6.40%86,300
Oct 30, 20262,188.002,213.002,188.002,188.002,188.00-18.60%116,400
Oct 29, 20262,809.002,810.002,680.002,688.002,688.00-5.55%67,600
Oct 28, 20262,750.002,875.002,750.002,846.002,846.003.87%11,900
Oct 27, 20262,730.002,788.002,728.002,740.002,740.001.11%12,800
Oct 26, 20262,784.002,804.002,680.002,710.002,710.00-3.35%24,100
Oct 23, 20262,816.002,845.002,727.002,804.002,804.00-1.44%25,200
Oct 22, 20262,910.002,917.002,792.002,845.002,845.00-2.57%22,100
Oct 21, 20262,812.002,920.002,775.002,920.002,920.005.72%19,500
Oct 20, 20262,790.002,839.002,762.002,762.002,762.00-2.75%12,100
Oct 19, 20262,816.002,876.002,738.002,840.002,840.00-2.61%20,500
Oct 16, 20262,848.002,916.002,800.002,916.002,916.002.68%17,500
Oct 15, 20262,850.002,906.002,805.002,840.002,840.00-1.70%27,600
Oct 14, 20262,810.002,980.002,810.002,889.002,889.002.81%27,200
Oct 13, 20262,827.002,859.002,770.002,810.002,810.00-0.60%16,900
Oct 9, 20262,720.002,827.002,704.002,827.002,827.002.69%9,500
Oct 8, 20262,911.002,911.002,753.002,753.002,753.00-5.43%13,900
Oct 7, 20262,870.002,956.002,867.002,911.002,911.001.53%15,000
Oct 6, 20262,920.002,920.002,851.002,867.002,867.00-1.14%7,600
Oct 5, 20262,846.002,900.002,846.002,900.002,900.002.69%9,300
Oct 2, 20262,850.002,892.002,754.002,824.002,824.00-0.53%15,700
Oct 1, 20262,709.002,850.002,683.002,839.002,839.004.11%17,000
Sep 30, 20262,737.002,760.002,680.002,727.002,727.00-0.11%15,300
Sep 29, 20262,760.002,773.002,681.002,730.002,730.00-1.90%14,400
Sep 28, 20262,749.002,848.002,700.002,783.002,783.002.39%21,800
Sep 25, 20262,691.002,733.002,672.002,718.002,718.001.76%15,100
Sep 24, 20262,686.002,692.002,631.002,671.002,671.001.33%17,700
Sep 18, 20262,600.002,683.002,600.002,636.002,636.002.01%17,600
Sep 17, 20262,555.002,584.002,550.002,584.002,584.001.33%4,200
Sep 16, 20262,518.002,580.002,518.002,550.002,550.001.31%2,800
Sep 15, 20262,473.002,589.002,469.002,517.002,517.001.94%13,700
Sep 14, 20262,433.002,494.002,426.002,469.002,469.001.69%8,500
Sep 11, 20262,481.002,498.002,408.002,428.002,428.00-2.84%10,600
Sep 10, 20262,450.002,499.002,439.002,499.002,499.001.09%5,900
Sep 9, 20262,461.002,511.002,429.002,472.002,472.000.45%9,000
Sep 8, 20262,578.002,593.002,461.002,461.002,461.00-4.54%11,900
Sep 7, 20262,596.002,621.002,557.002,578.002,578.001.26%10,400
Sep 4, 20262,598.002,638.002,528.002,546.002,546.00-0.08%24,300
Sep 3, 20262,486.002,549.002,439.002,548.002,548.002.91%13,600
Sep 2, 20262,497.002,530.002,440.002,476.002,476.00-0.24%18,100
Sep 1, 20262,464.002,506.002,425.002,482.002,482.000.69%20,000
Aug 31, 20262,440.002,467.002,414.002,465.002,465.002.03%8,900
Aug 28, 20262,406.002,445.002,399.002,416.002,416.000.42%6,000
Aug 27, 20262,411.002,426.002,395.002,406.002,406.00-5,100
Aug 26, 20262,420.002,432.002,389.002,406.002,406.00-0.58%10,100
Aug 25, 20262,403.002,420.002,367.002,420.002,420.000.71%8,200
Aug 24, 20262,403.002,453.002,403.002,403.002,403.00-0.37%7,100
Aug 21, 20262,351.002,425.002,350.002,412.002,412.001.17%10,600
Aug 20, 20262,308.002,402.002,308.002,384.002,384.003.07%13,500