KING Co., Ltd. (TYO:8118)
Japan · Delayed Price · Currency is JPY 943.00
+3.00 (0.32%)
Jan 23, 2026, 2:55 PM JST
KING Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 935.00 | 940.00 | 934.00 | 940.00 | 940.00 | - | 3,400 |
| Jan 21, 2026 | 939.00 | 940.00 | 933.00 | 940.00 | 940.00 | 0.11% | 1,200 |
| Jan 20, 2026 | 940.00 | 940.00 | 931.00 | 939.00 | 939.00 | 0.54% | 1,200 |
| Jan 19, 2026 | 926.00 | 934.00 | 926.00 | 934.00 | 934.00 | 0.86% | 1,200 |
| Jan 16, 2026 | 932.00 | 932.00 | 926.00 | 926.00 | 926.00 | -0.54% | 300 |
| Jan 15, 2026 | 929.00 | 931.00 | 922.00 | 931.00 | 931.00 | 0.22% | 5,300 |
| Jan 14, 2026 | 931.00 | 932.00 | 917.00 | 929.00 | 929.00 | - | 3,700 |
| Jan 13, 2026 | 928.00 | 931.00 | 928.00 | 929.00 | 929.00 | 0.43% | 1,300 |
| Jan 9, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 2,700 |
| Jan 8, 2026 | 927.00 | 927.00 | 923.00 | 925.00 | 925.00 | -1.18% | 1,400 |
| Jan 7, 2026 | 920.00 | 936.00 | 920.00 | 936.00 | 936.00 | 1.63% | 4,400 |
| Jan 6, 2026 | 919.00 | 921.00 | 919.00 | 921.00 | 921.00 | 0.22% | 1,100 |
| Jan 5, 2026 | 923.00 | 923.00 | 917.00 | 919.00 | 919.00 | -0.86% | 2,600 |
| Dec 30, 2025 | 922.00 | 947.00 | 922.00 | 927.00 | 927.00 | 0.54% | 6,600 |
| Dec 29, 2025 | 917.00 | 922.00 | 915.00 | 922.00 | 922.00 | 0.33% | 5,500 |
| Dec 26, 2025 | 920.00 | 920.00 | 919.00 | 919.00 | 919.00 | 1.10% | 4,600 |
| Dec 25, 2025 | 914.00 | 914.00 | 906.00 | 909.00 | 909.00 | 0.33% | 1,400 |
| Dec 24, 2025 | 908.00 | 908.00 | 906.00 | 906.00 | 906.00 | 0.33% | 400 |
| Dec 23, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - | 1,100 |
| Dec 22, 2025 | 910.00 | 910.00 | 903.00 | 903.00 | 903.00 | 0.33% | 1,500 |
| Dec 19, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 200 |
| Dec 18, 2025 | 897.00 | 900.00 | 897.00 | 900.00 | 900.00 | -0.22% | 1,500 |
| Dec 17, 2025 | 899.00 | 902.00 | 889.00 | 902.00 | 902.00 | 0.67% | 3,600 |
| Dec 16, 2025 | 901.00 | 901.00 | 890.00 | 896.00 | 896.00 | -0.55% | 1,900 |
| Dec 15, 2025 | 900.00 | 902.00 | 880.00 | 901.00 | 901.00 | -0.88% | 31,800 |
| Dec 12, 2025 | 914.00 | 914.00 | 909.00 | 909.00 | 909.00 | -0.55% | 2,700 |
| Dec 11, 2025 | 926.00 | 927.00 | 914.00 | 914.00 | 914.00 | -1.30% | 2,500 |
| Dec 10, 2025 | 930.00 | 930.00 | 919.00 | 926.00 | 926.00 | -0.11% | 8,200 |
| Dec 9, 2025 | 905.00 | 927.00 | 905.00 | 927.00 | 927.00 | 2.54% | 3,300 |
| Dec 8, 2025 | 902.00 | 904.00 | 901.00 | 904.00 | 904.00 | 1.01% | 1,000 |
| Dec 5, 2025 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | -0.11% | 700 |
| Dec 4, 2025 | 892.00 | 901.00 | 892.00 | 896.00 | 896.00 | 0.45% | 4,200 |
| Dec 3, 2025 | 890.00 | 892.00 | 890.00 | 892.00 | 892.00 | -0.11% | 1,000 |
| Dec 2, 2025 | 883.00 | 894.00 | 883.00 | 893.00 | 893.00 | 0.79% | 2,100 |
| Dec 1, 2025 | 880.00 | 892.00 | 880.00 | 886.00 | 886.00 | -0.34% | 8,200 |
| Nov 28, 2025 | 895.00 | 903.00 | 863.00 | 889.00 | 889.00 | -0.89% | 28,600 |
| Nov 27, 2025 | 885.00 | 901.00 | 884.00 | 897.00 | 897.00 | 0.79% | 6,100 |
| Nov 26, 2025 | 884.00 | 893.00 | 878.00 | 890.00 | 890.00 | 0.79% | 2,100 |
| Nov 25, 2025 | 878.00 | 889.00 | 877.00 | 883.00 | 883.00 | -0.67% | 15,200 |
| Nov 21, 2025 | 874.00 | 894.00 | 871.00 | 889.00 | 889.00 | 1.83% | 18,900 |
| Nov 20, 2025 | 870.00 | 880.00 | 870.00 | 873.00 | 873.00 | 0.23% | 900 |
| Nov 19, 2025 | 860.00 | 880.00 | 860.00 | 871.00 | 871.00 | 0.23% | 3,100 |
| Nov 18, 2025 | 880.00 | 880.00 | 868.00 | 869.00 | 869.00 | -1.47% | 1,800 |
| Nov 17, 2025 | 887.00 | 887.00 | 882.00 | 882.00 | 882.00 | -0.11% | 1,700 |
| Nov 14, 2025 | 879.00 | 884.00 | 879.00 | 883.00 | 883.00 | 0.91% | 700 |
| Nov 13, 2025 | 880.00 | 892.00 | 870.00 | 875.00 | 875.00 | - | 7,900 |
| Nov 12, 2025 | 870.00 | 875.00 | 870.00 | 875.00 | 875.00 | 0.69% | 4,200 |
| Nov 11, 2025 | 860.00 | 871.00 | 860.00 | 869.00 | 869.00 | 0.35% | 5,300 |
| Nov 10, 2025 | 856.00 | 870.00 | 851.00 | 866.00 | 866.00 | 1.17% | 8,300 |
| Nov 7, 2025 | 856.00 | 870.00 | 852.00 | 856.00 | 856.00 | -0.35% | 6,200 |