Skip to main content
logo
Kikusui Holdings Corporation (TYO:6912)
Japan flag Japan · Delayed Price · Currency is JPY
2,265.00
+94.00 (4.33%)
Apr 16, 2026, 3:30 PM JST

Kikusui Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,220.002,339.002,220.002,265.002,265.004.33%14,400
Apr 15, 20262,201.002,272.002,171.002,171.002,171.00-0.55%4,200
Apr 14, 20262,103.002,239.002,089.002,183.002,183.004.55%9,000
Apr 13, 20262,089.002,095.002,085.002,088.002,088.00-0.67%1,000
Apr 10, 20262,106.002,106.002,083.002,102.002,102.000.67%2,200
Apr 9, 20262,089.002,090.002,087.002,088.002,088.00-0.05%1,200
Apr 8, 20262,153.002,153.002,050.002,089.002,089.001.75%4,700
Apr 7, 20262,046.002,060.002,036.002,053.002,053.000.34%2,600
Apr 6, 20262,017.002,071.002,016.002,046.002,046.000.69%3,700
Apr 3, 20262,035.002,035.002,007.002,032.002,032.001.35%1,000
Apr 2, 20262,085.002,090.002,000.002,005.002,005.00-2.62%5,000
Apr 1, 20262,033.002,059.002,000.002,059.002,059.005.43%4,400
Mar 31, 20262,018.002,060.001,953.001,953.001,953.00-4.73%3,300
Mar 30, 20261,961.002,061.001,961.002,050.002,050.00-2.47%5,900
Mar 27, 20262,118.002,118.002,059.002,102.002,039.001.50%1,700
Mar 26, 20262,125.002,130.002,071.002,071.002,008.93-1.43%7,300
Mar 25, 20262,104.002,175.002,080.002,101.002,038.031.06%3,900
Mar 24, 20262,067.002,110.002,051.002,079.002,016.691.76%2,400
Mar 23, 20262,097.002,097.001,960.002,043.001,981.77-5.33%13,300
Mar 19, 20262,176.002,176.002,158.002,158.002,093.32-2.44%3,700
Mar 18, 20262,222.002,235.002,153.002,212.002,145.70-0.41%4,500
Mar 17, 20262,246.002,250.002,221.002,221.002,154.431.00%2,900
Mar 16, 20262,250.002,274.002,154.002,199.002,133.09-3.34%8,700
Mar 13, 20262,240.002,275.002,200.002,275.002,206.811.56%2,600
Mar 12, 20262,320.002,320.002,240.002,240.002,172.86-3.16%6,700
Mar 11, 20262,285.002,315.002,271.002,313.002,243.682.80%6,200
Mar 10, 20262,187.002,283.002,187.002,250.002,182.563.21%3,700
Mar 9, 20262,151.002,185.002,121.002,180.002,114.66-2.72%8,400
Mar 6, 20262,233.002,250.002,200.002,241.002,173.83-1.45%7,800
Mar 5, 20262,188.002,280.002,188.002,274.002,205.845.77%7,900
Mar 4, 20262,200.002,201.002,125.002,150.002,085.56-4.44%16,400
Mar 3, 20262,262.002,285.002,245.002,250.002,182.56-1.62%10,400
Mar 2, 20262,278.002,294.002,168.002,287.002,218.46-1.76%14,500
Feb 27, 20262,308.002,396.002,298.002,328.002,258.231.79%24,000
Feb 26, 20262,299.002,299.002,266.002,287.002,218.46-0.52%2,600
Feb 25, 20262,300.002,300.002,251.002,299.002,230.10-8,700
Feb 24, 20262,100.002,312.002,100.002,299.002,230.1010.11%28,300
Feb 20, 20262,059.002,109.002,038.002,088.002,025.420.38%6,500
Feb 19, 20262,096.002,096.002,058.002,080.002,017.660.29%2,700
Feb 18, 20262,025.002,100.002,025.002,074.002,011.842.42%6,300
Feb 17, 20262,076.002,079.002,025.002,025.001,964.31-1.70%12,700
Feb 16, 20262,100.002,100.002,055.002,060.001,998.26-0.87%2,800
Feb 13, 20262,110.002,110.001,983.002,078.002,015.72-1.56%6,400
Feb 12, 20262,140.002,140.002,100.002,111.002,047.730.72%4,600
Feb 10, 20262,080.002,096.002,077.002,096.002,033.180.77%3,900
Feb 9, 20262,092.002,170.002,074.002,080.002,017.66-0.14%13,500
Feb 6, 20262,079.002,083.002,017.002,083.002,020.57-11,500
Feb 5, 20262,081.002,091.002,060.002,083.002,020.571.12%9,800
Feb 4, 20261,997.002,080.001,978.002,060.001,998.264.04%11,200
Feb 3, 20261,938.001,980.001,938.001,980.001,920.663.34%7,800