Kikusui Holdings Corporation (TYO:6912)
Japan · Delayed Price · Currency is JPY 2,546.00
-2.00 (-0.08%)
Sep 4, 2026, 3:30 PM JST
Kikusui Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,598.00 | 2,638.00 | 2,528.00 | 2,546.00 | 2,546.00 | -0.08% | 24,300 |
| Sep 3, 2026 | 2,486.00 | 2,549.00 | 2,439.00 | 2,548.00 | 2,548.00 | 2.91% | 13,600 |
| Sep 2, 2026 | 2,497.00 | 2,530.00 | 2,440.00 | 2,476.00 | 2,476.00 | -0.24% | 18,100 |
| Sep 1, 2026 | 2,464.00 | 2,506.00 | 2,425.00 | 2,482.00 | 2,482.00 | 0.69% | 20,000 |
| Aug 31, 2026 | 2,440.00 | 2,467.00 | 2,414.00 | 2,465.00 | 2,465.00 | 2.03% | 8,900 |
| Aug 28, 2026 | 2,406.00 | 2,445.00 | 2,399.00 | 2,416.00 | 2,416.00 | 0.42% | 6,000 |
| Aug 27, 2026 | 2,411.00 | 2,426.00 | 2,395.00 | 2,406.00 | 2,406.00 | - | 5,100 |
| Aug 26, 2026 | 2,420.00 | 2,432.00 | 2,389.00 | 2,406.00 | 2,406.00 | -0.58% | 10,100 |
| Aug 25, 2026 | 2,403.00 | 2,420.00 | 2,367.00 | 2,420.00 | 2,420.00 | 0.71% | 8,200 |
| Aug 24, 2026 | 2,403.00 | 2,453.00 | 2,403.00 | 2,403.00 | 2,403.00 | -0.37% | 7,100 |
| Aug 21, 2026 | 2,351.00 | 2,425.00 | 2,350.00 | 2,412.00 | 2,412.00 | 1.17% | 10,600 |
| Aug 20, 2026 | 2,308.00 | 2,402.00 | 2,308.00 | 2,384.00 | 2,384.00 | 3.07% | 13,500 |
| Aug 19, 2026 | 2,436.00 | 2,436.00 | 2,302.00 | 2,313.00 | 2,313.00 | -3.06% | 26,400 |
| Aug 18, 2026 | 2,429.00 | 2,467.00 | 2,381.00 | 2,386.00 | 2,386.00 | 0.29% | 20,800 |
| Aug 17, 2026 | 2,411.00 | 2,434.00 | 2,347.00 | 2,379.00 | 2,379.00 | -1.25% | 5,800 |
| Aug 14, 2026 | 2,357.00 | 2,409.00 | 2,345.00 | 2,409.00 | 2,409.00 | 2.21% | 11,500 |
| Aug 13, 2026 | 2,358.00 | 2,358.00 | 2,318.00 | 2,357.00 | 2,357.00 | 0.43% | 5,600 |
| Aug 12, 2026 | 2,312.00 | 2,349.00 | 2,312.00 | 2,347.00 | 2,347.00 | 0.95% | 14,000 |
| Aug 10, 2026 | 2,298.00 | 2,366.00 | 2,258.00 | 2,325.00 | 2,325.00 | 1.17% | 14,600 |
| Aug 7, 2026 | 2,393.00 | 2,393.00 | 2,262.00 | 2,298.00 | 2,298.00 | -3.97% | 16,800 |
| Aug 6, 2026 | 2,417.00 | 2,417.00 | 2,359.00 | 2,393.00 | 2,393.00 | -0.99% | 7,200 |
| Aug 5, 2026 | 2,416.00 | 2,430.00 | 2,342.00 | 2,417.00 | 2,417.00 | 1.38% | 15,100 |
| Aug 4, 2026 | 2,420.00 | 2,420.00 | 2,328.00 | 2,384.00 | 2,384.00 | -2.21% | 22,900 |
| Aug 3, 2026 | 2,314.00 | 2,470.00 | 2,286.00 | 2,438.00 | 2,438.00 | 7.69% | 96,900 |
| Jul 31, 2026 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 21.46% | 7,600 |
| Jul 30, 2026 | 1,790.00 | 1,871.00 | 1,790.00 | 1,864.00 | 1,864.00 | 3.84% | 13,400 |
| Jul 29, 2026 | 1,842.00 | 1,859.00 | 1,771.00 | 1,795.00 | 1,795.00 | -2.29% | 15,900 |
| Jul 28, 2026 | 1,904.00 | 1,904.00 | 1,837.00 | 1,837.00 | 1,837.00 | -3.52% | 11,200 |
| Jul 27, 2026 | 1,920.00 | 1,920.00 | 1,888.00 | 1,904.00 | 1,904.00 | -0.26% | 11,400 |
| Jul 24, 2026 | 1,920.00 | 1,920.00 | 1,851.00 | 1,909.00 | 1,909.00 | -0.57% | 21,200 |
| Jul 23, 2026 | 1,931.00 | 1,942.00 | 1,917.00 | 1,920.00 | 1,920.00 | -0.57% | 7,500 |
| Jul 22, 2026 | 1,928.00 | 1,963.00 | 1,928.00 | 1,931.00 | 1,931.00 | -0.36% | 9,800 |
| Jul 21, 2026 | 1,931.00 | 1,949.00 | 1,910.00 | 1,938.00 | 1,938.00 | 0.62% | 10,200 |
| Jul 17, 2026 | 1,981.00 | 1,981.00 | 1,897.00 | 1,926.00 | 1,926.00 | -3.65% | 20,300 |
| Jul 16, 2026 | 1,996.00 | 2,000.00 | 1,980.00 | 1,999.00 | 1,999.00 | 0.35% | 4,600 |
| Jul 15, 2026 | 1,993.00 | 2,005.00 | 1,960.00 | 1,992.00 | 1,992.00 | 0.86% | 7,100 |
| Jul 14, 2026 | 1,975.00 | 1,999.00 | 1,974.00 | 1,975.00 | 1,975.00 | 0.05% | 2,100 |
| Jul 13, 2026 | 2,003.00 | 2,010.00 | 1,941.00 | 1,974.00 | 1,974.00 | -1.30% | 13,000 |
| Jul 10, 2026 | 2,050.00 | 2,055.00 | 1,993.00 | 2,000.00 | 2,000.00 | -2.44% | 32,700 |
| Jul 9, 2026 | 1,990.00 | 2,060.00 | 1,983.00 | 2,050.00 | 2,050.00 | 4.49% | 5,800 |
| Jul 8, 2026 | 2,010.00 | 2,010.00 | 1,945.00 | 1,962.00 | 1,962.00 | -2.10% | 7,600 |
| Jul 7, 2026 | 2,088.00 | 2,088.00 | 2,004.00 | 2,004.00 | 2,004.00 | -4.02% | 6,200 |
| Jul 6, 2026 | 2,005.00 | 2,088.00 | 2,005.00 | 2,088.00 | 2,088.00 | 4.61% | 3,400 |
| Jul 3, 2026 | 2,019.00 | 2,037.00 | 1,987.00 | 1,996.00 | 1,996.00 | -1.14% | 6,200 |
| Jul 2, 2026 | 1,988.00 | 2,027.00 | 1,971.00 | 2,019.00 | 2,019.00 | 0.85% | 4,600 |
| Jul 1, 2026 | 1,990.00 | 2,002.00 | 1,981.00 | 2,002.00 | 2,002.00 | 0.50% | 2,000 |
| Jun 30, 2026 | 2,011.00 | 2,025.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.94% | 2,400 |
| Jun 29, 2026 | 2,056.00 | 2,059.00 | 1,980.00 | 2,011.00 | 2,011.00 | -2.47% | 26,000 |
| Jun 26, 2026 | 2,110.00 | 2,144.00 | 2,062.00 | 2,062.00 | 2,062.00 | -2.27% | 5,200 |
| Jun 25, 2026 | 2,131.00 | 2,145.00 | 2,100.00 | 2,110.00 | 2,110.00 | 1.39% | 5,200 |