Skip to main content
logo
Kikusui Holdings Corporation (TYO:6912)
Japan flag Japan · Delayed Price · Currency is JPY
2,080.00
-9.00 (-0.43%)
May 26, 2026, 3:30 PM JST

Kikusui Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,120.002,129.002,081.002,094.002,094.00-1.13%11,400
May 21, 20262,091.002,150.002,075.002,118.002,118.001.29%16,800
May 20, 20262,146.002,192.002,075.002,091.002,091.00-4.61%15,200
May 19, 20262,184.002,201.002,130.002,192.002,192.000.37%16,700
May 18, 20262,478.002,478.002,134.002,184.002,184.00-12.64%37,000
May 15, 20262,543.002,585.002,448.002,500.002,500.00-1.38%10,900
May 14, 20262,510.002,550.002,476.002,535.002,535.001.00%9,100
May 13, 20262,556.002,556.002,484.002,510.002,510.00-3.68%8,900
May 12, 20262,632.002,632.002,451.002,606.002,606.000.27%7,000
May 11, 20262,572.002,690.002,542.002,599.002,599.002.73%8,200
May 8, 20262,560.002,580.002,470.002,530.002,530.00-1.17%11,000
May 7, 20262,436.002,600.002,436.002,560.002,560.006.22%15,500
May 1, 20262,335.002,461.002,301.002,410.002,410.004.06%21,700
Apr 30, 20262,334.002,348.002,275.002,316.002,316.00-0.26%3,900
Apr 28, 20262,311.002,375.002,267.002,322.002,322.000.30%9,000
Apr 27, 20262,262.002,338.002,262.002,315.002,315.002.34%5,300
Apr 24, 20262,270.002,275.002,251.002,262.002,262.00-0.35%3,000
Apr 23, 20262,273.002,300.002,251.002,270.002,270.00-0.13%4,400
Apr 22, 20262,312.002,312.002,227.002,273.002,273.00-1.69%2,900
Apr 21, 20262,285.002,345.002,260.002,312.002,312.002.80%5,800
Apr 20, 20262,259.002,259.002,220.002,249.002,249.00-0.04%5,400
Apr 17, 20262,270.002,287.002,220.002,250.002,250.00-0.66%11,100
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, 20261,961.002,061.001,961.002,050.002,050.000.54%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