Skip to main content
logo
Kikusui Holdings Corporation (TYO:6912)
Japan flag Japan · Delayed Price · Currency is JPY
2,367.00
-50.00 (-2.07%)
Aug 6, 2026, 11:29 AM JST

Kikusui Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262,416.002,430.002,342.002,417.002,417.001.38%15,100
Aug 4, 20262,420.002,420.002,328.002,384.002,384.00-2.21%22,900
Aug 3, 20262,314.002,470.002,286.002,438.002,438.007.69%96,900
Jul 31, 20262,264.002,264.002,264.002,264.002,264.0021.46%7,600
Jul 30, 20261,790.001,871.001,790.001,864.001,864.003.84%13,400
Jul 29, 20261,842.001,859.001,771.001,795.001,795.00-2.29%15,900
Jul 28, 20261,904.001,904.001,837.001,837.001,837.00-3.52%11,200
Jul 27, 20261,920.001,920.001,888.001,904.001,904.00-0.26%11,400
Jul 24, 20261,920.001,920.001,851.001,909.001,909.00-0.57%21,200
Jul 23, 20261,931.001,942.001,917.001,920.001,920.00-0.57%7,500
Jul 22, 20261,928.001,963.001,928.001,931.001,931.00-0.36%9,800
Jul 21, 20261,931.001,949.001,910.001,938.001,938.000.62%10,200
Jul 17, 20261,981.001,981.001,897.001,926.001,926.00-3.65%20,300
Jul 16, 20261,996.002,000.001,980.001,999.001,999.000.35%4,600
Jul 15, 20261,993.002,005.001,960.001,992.001,992.000.86%7,100
Jul 14, 20261,975.001,999.001,974.001,975.001,975.000.05%2,100
Jul 13, 20262,003.002,010.001,941.001,974.001,974.00-1.30%13,000
Jul 10, 20262,050.002,055.001,993.002,000.002,000.00-2.44%32,700
Jul 9, 20261,990.002,060.001,983.002,050.002,050.004.49%5,800
Jul 8, 20262,010.002,010.001,945.001,962.001,962.00-2.10%7,600
Jul 7, 20262,088.002,088.002,004.002,004.002,004.00-4.02%6,200
Jul 6, 20262,005.002,088.002,005.002,088.002,088.004.61%3,400
Jul 3, 20262,019.002,037.001,987.001,996.001,996.00-1.14%6,200
Jul 2, 20261,988.002,027.001,971.002,019.002,019.000.85%4,600
Jul 1, 20261,990.002,002.001,981.002,002.002,002.000.50%2,000
Jun 30, 20262,011.002,025.001,992.001,992.001,992.00-0.94%2,400
Jun 29, 20262,056.002,059.001,980.002,011.002,011.00-2.47%26,000
Jun 26, 20262,110.002,144.002,062.002,062.002,062.00-2.27%5,200
Jun 25, 20262,131.002,145.002,100.002,110.002,110.001.39%5,200
Jun 24, 20262,154.002,154.002,021.002,081.002,081.00-3.57%10,900
Jun 23, 20262,174.002,260.002,141.002,158.002,158.001.08%18,800
Jun 22, 20262,076.002,199.002,076.002,135.002,135.002.84%7,600
Jun 19, 20262,058.002,114.002,011.002,076.002,076.000.05%4,700
Jun 18, 20262,095.002,150.002,000.002,075.002,075.001.47%9,000
Jun 17, 20262,030.002,077.001,997.002,045.002,045.002.15%15,700
Jun 16, 20261,985.002,040.001,985.002,002.002,002.001.73%4,500
Jun 15, 20261,965.001,987.001,961.001,968.001,968.000.82%1,900
Jun 12, 20261,926.001,963.001,926.001,952.001,952.001.35%1,800
Jun 11, 20261,951.001,951.001,926.001,926.001,926.00-1.28%1,700
Jun 10, 20262,005.002,044.001,951.001,951.001,951.00-2.69%6,600
Jun 9, 20262,029.002,075.002,005.002,005.002,005.00-3.14%2,800
Jun 8, 20262,019.002,070.001,990.002,070.002,070.00-2.31%10,500
Jun 5, 20262,053.002,129.002,018.002,119.002,119.003.21%4,800
Jun 4, 20262,079.002,079.001,976.002,053.002,053.000.74%2,800
Jun 3, 20262,002.002,049.001,976.002,038.002,038.001.90%10,000
Jun 2, 20262,040.002,040.001,960.002,000.002,000.00-2.44%14,800
Jun 1, 20262,099.002,099.002,044.002,050.002,050.00-2.24%7,200
May 29, 20262,055.002,110.002,055.002,097.002,097.002.74%9,900
May 28, 20262,008.002,091.002,008.002,041.002,041.000.74%8,900
May 27, 20262,075.002,101.002,011.002,026.002,026.00-2.60%7,700