Kikusui Holdings Corporation (TYO:6912)
Japan · Delayed Price · Currency is JPY 2,000.00
-50.00 (-2.44%)
Jul 10, 2026, 3:30 PM JST
Kikusui Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2,154.00 | 2,154.00 | 2,021.00 | 2,081.00 | 2,081.00 | -3.57% | 10,900 |
| Jun 23, 2026 | 2,174.00 | 2,260.00 | 2,141.00 | 2,158.00 | 2,158.00 | 1.08% | 18,800 |
| Jun 22, 2026 | 2,076.00 | 2,199.00 | 2,076.00 | 2,135.00 | 2,135.00 | 2.84% | 7,600 |
| Jun 19, 2026 | 2,058.00 | 2,114.00 | 2,011.00 | 2,076.00 | 2,076.00 | 0.05% | 4,700 |
| Jun 18, 2026 | 2,095.00 | 2,150.00 | 2,000.00 | 2,075.00 | 2,075.00 | 1.47% | 9,000 |
| Jun 17, 2026 | 2,030.00 | 2,077.00 | 1,997.00 | 2,045.00 | 2,045.00 | 2.15% | 15,700 |
| Jun 16, 2026 | 1,985.00 | 2,040.00 | 1,985.00 | 2,002.00 | 2,002.00 | 1.73% | 4,500 |
| Jun 15, 2026 | 1,965.00 | 1,987.00 | 1,961.00 | 1,968.00 | 1,968.00 | 0.82% | 1,900 |
| Jun 12, 2026 | 1,926.00 | 1,963.00 | 1,926.00 | 1,952.00 | 1,952.00 | 1.35% | 1,800 |
| Jun 11, 2026 | 1,951.00 | 1,951.00 | 1,926.00 | 1,926.00 | 1,926.00 | -1.28% | 1,700 |
| Jun 10, 2026 | 2,005.00 | 2,044.00 | 1,951.00 | 1,951.00 | 1,951.00 | -2.69% | 6,600 |
| Jun 9, 2026 | 2,029.00 | 2,075.00 | 2,005.00 | 2,005.00 | 2,005.00 | -3.14% | 2,800 |
| Jun 8, 2026 | 2,019.00 | 2,070.00 | 1,990.00 | 2,070.00 | 2,070.00 | -2.31% | 10,500 |
| Jun 5, 2026 | 2,053.00 | 2,129.00 | 2,018.00 | 2,119.00 | 2,119.00 | 3.21% | 4,800 |
| Jun 4, 2026 | 2,079.00 | 2,079.00 | 1,976.00 | 2,053.00 | 2,053.00 | 0.74% | 2,800 |
| Jun 3, 2026 | 2,002.00 | 2,049.00 | 1,976.00 | 2,038.00 | 2,038.00 | 1.90% | 10,000 |
| Jun 2, 2026 | 2,040.00 | 2,040.00 | 1,960.00 | 2,000.00 | 2,000.00 | -2.44% | 14,800 |
| Jun 1, 2026 | 2,099.00 | 2,099.00 | 2,044.00 | 2,050.00 | 2,050.00 | -2.24% | 7,200 |
| May 29, 2026 | 2,055.00 | 2,110.00 | 2,055.00 | 2,097.00 | 2,097.00 | 2.74% | 9,900 |
| May 28, 2026 | 2,008.00 | 2,091.00 | 2,008.00 | 2,041.00 | 2,041.00 | 0.74% | 8,900 |
| May 27, 2026 | 2,075.00 | 2,101.00 | 2,011.00 | 2,026.00 | 2,026.00 | -2.60% | 7,700 |
| May 26, 2026 | 2,099.00 | 2,100.00 | 2,070.00 | 2,080.00 | 2,080.00 | -0.43% | 8,500 |
| May 25, 2026 | 2,094.00 | 2,118.00 | 2,070.00 | 2,089.00 | 2,089.00 | -0.24% | 9,800 |
| May 22, 2026 | 2,120.00 | 2,129.00 | 2,081.00 | 2,094.00 | 2,094.00 | -1.13% | 11,400 |
| May 21, 2026 | 2,091.00 | 2,150.00 | 2,075.00 | 2,118.00 | 2,118.00 | 1.29% | 16,800 |
| May 20, 2026 | 2,146.00 | 2,192.00 | 2,075.00 | 2,091.00 | 2,091.00 | -4.61% | 15,200 |
| May 19, 2026 | 2,184.00 | 2,201.00 | 2,130.00 | 2,192.00 | 2,192.00 | 0.37% | 16,700 |
| May 18, 2026 | 2,478.00 | 2,478.00 | 2,134.00 | 2,184.00 | 2,184.00 | -12.64% | 37,000 |
| May 15, 2026 | 2,543.00 | 2,585.00 | 2,448.00 | 2,500.00 | 2,500.00 | -1.38% | 10,900 |
| May 14, 2026 | 2,510.00 | 2,550.00 | 2,476.00 | 2,535.00 | 2,535.00 | 1.00% | 9,100 |
| May 13, 2026 | 2,556.00 | 2,556.00 | 2,484.00 | 2,510.00 | 2,510.00 | -3.68% | 8,900 |
| May 12, 2026 | 2,632.00 | 2,632.00 | 2,451.00 | 2,606.00 | 2,606.00 | 0.27% | 7,000 |
| May 11, 2026 | 2,572.00 | 2,690.00 | 2,542.00 | 2,599.00 | 2,599.00 | 2.73% | 8,200 |
| May 8, 2026 | 2,560.00 | 2,580.00 | 2,470.00 | 2,530.00 | 2,530.00 | -1.17% | 11,000 |
| May 7, 2026 | 2,436.00 | 2,600.00 | 2,436.00 | 2,560.00 | 2,560.00 | 6.22% | 15,500 |
| May 1, 2026 | 2,335.00 | 2,461.00 | 2,301.00 | 2,410.00 | 2,410.00 | 4.06% | 21,700 |
| Apr 30, 2026 | 2,334.00 | 2,348.00 | 2,275.00 | 2,316.00 | 2,316.00 | -0.26% | 3,900 |
| Apr 28, 2026 | 2,311.00 | 2,375.00 | 2,267.00 | 2,322.00 | 2,322.00 | 0.30% | 9,000 |