KING Co., Ltd. (TYO:8118)
Japan · Delayed Price · Currency is JPY 862.00
-8.00 (-0.92%)
Sep 25, 2025, 3:30 PM JST
KING Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 870.00 | 878.00 | 864.00 | 870.00 | 870.00 | - | 6,000 |
| Sep 22, 2025 | 871.00 | 880.00 | 865.00 | 870.00 | 870.00 | -1.14% | 6,900 |
| Sep 19, 2025 | 870.00 | 880.00 | 862.00 | 880.00 | 880.00 | 0.92% | 14,100 |
| Sep 18, 2025 | 865.00 | 880.00 | 865.00 | 872.00 | 872.00 | 0.69% | 2,700 |
| Sep 17, 2025 | 870.00 | 870.00 | 866.00 | 866.00 | 866.00 | -0.92% | 2,700 |
| Sep 16, 2025 | 873.00 | 877.00 | 863.00 | 874.00 | 874.00 | 0.23% | 3,800 |
| Sep 12, 2025 | 871.00 | 878.00 | 864.00 | 872.00 | 872.00 | -0.80% | 7,300 |
| Sep 11, 2025 | 876.00 | 884.00 | 871.00 | 879.00 | 879.00 | -0.11% | 7,300 |
| Sep 10, 2025 | 885.00 | 885.00 | 864.00 | 880.00 | 880.00 | -0.79% | 2,100 |
| Sep 9, 2025 | 850.00 | 887.00 | 850.00 | 887.00 | 887.00 | 5.72% | 9,300 |
| Sep 8, 2025 | 871.00 | 871.00 | 839.00 | 839.00 | 839.00 | -3.45% | 3,700 |
| Sep 5, 2025 | 870.00 | 870.00 | 869.00 | 869.00 | 869.00 | -0.11% | 600 |
| Sep 4, 2025 | 866.00 | 870.00 | 866.00 | 870.00 | 870.00 | 0.35% | 400 |
| Sep 3, 2025 | 870.00 | 870.00 | 867.00 | 867.00 | 867.00 | -0.23% | 900 |
| Sep 2, 2025 | 870.00 | 874.00 | 869.00 | 869.00 | 869.00 | -0.11% | 2,800 |
| Sep 1, 2025 | 870.00 | 872.00 | 870.00 | 870.00 | 870.00 | 0.12% | 1,200 |
| Aug 29, 2025 | 865.00 | 869.00 | 852.00 | 869.00 | 869.00 | 0.46% | 2,400 |
| Aug 28, 2025 | 866.00 | 871.00 | 865.00 | 865.00 | 865.00 | 0.12% | 5,300 |
| Aug 27, 2025 | 870.00 | 870.00 | 863.00 | 864.00 | 864.00 | -1.37% | 6,300 |
| Aug 26, 2025 | 876.00 | 880.00 | 861.00 | 876.00 | 876.00 | 0.69% | 6,800 |
| Aug 25, 2025 | 865.00 | 875.00 | 860.00 | 870.00 | 870.00 | 1.16% | 5,400 |
| Aug 22, 2025 | 860.00 | 864.00 | 859.00 | 860.00 | 860.00 | - | 2,900 |
| Aug 21, 2025 | 858.00 | 860.00 | 850.00 | 860.00 | 860.00 | 0.35% | 2,100 |
| Aug 20, 2025 | 864.00 | 864.00 | 857.00 | 857.00 | 857.00 | -0.23% | 3,000 |
| Aug 19, 2025 | 858.00 | 865.00 | 851.00 | 859.00 | 859.00 | 0.12% | 2,500 |
| Aug 18, 2025 | 851.00 | 858.00 | 826.00 | 858.00 | 858.00 | 0.82% | 3,300 |
| Aug 15, 2025 | 859.00 | 859.00 | 849.00 | 851.00 | 851.00 | -0.35% | 2,800 |
| Aug 14, 2025 | 848.00 | 857.00 | 845.00 | 854.00 | 854.00 | 0.47% | 5,100 |
| Aug 13, 2025 | 862.00 | 862.00 | 846.00 | 850.00 | 850.00 | -1.16% | 3,200 |
| Aug 12, 2025 | 852.00 | 870.00 | 852.00 | 860.00 | 860.00 | 0.94% | 2,800 |
| Aug 8, 2025 | 840.00 | 857.00 | 840.00 | 852.00 | 852.00 | 1.67% | 1,900 |
| Aug 7, 2025 | 836.00 | 838.00 | 830.00 | 838.00 | 838.00 | 0.24% | 800 |
| Aug 6, 2025 | 823.00 | 836.00 | 823.00 | 836.00 | 836.00 | 1.46% | 1,600 |
| Aug 5, 2025 | 827.00 | 827.00 | 824.00 | 824.00 | 824.00 | -0.96% | 300 |
| Aug 4, 2025 | 835.00 | 835.00 | 832.00 | 832.00 | 832.00 | -0.60% | 1,400 |
| Aug 1, 2025 | 837.00 | 837.00 | 820.00 | 837.00 | 837.00 | 1.21% | 2,600 |
| Jul 31, 2025 | 830.00 | 837.00 | 825.00 | 827.00 | 827.00 | - | 3,000 |
| Jul 30, 2025 | 825.00 | 828.00 | 821.00 | 827.00 | 827.00 | -0.24% | 5,000 |
| Jul 29, 2025 | 827.00 | 829.00 | 817.00 | 829.00 | 829.00 | -0.12% | 5,200 |
| Jul 28, 2025 | 829.00 | 830.00 | 815.00 | 830.00 | 830.00 | 0.73% | 14,200 |
| Jul 25, 2025 | 827.00 | 828.00 | 823.00 | 824.00 | 824.00 | -0.48% | 3,800 |
| Jul 24, 2025 | 828.00 | 828.00 | 821.00 | 828.00 | 828.00 | 0.98% | 7,400 |
| Jul 23, 2025 | 829.00 | 829.00 | 820.00 | 820.00 | 820.00 | -0.49% | 13,000 |
| Jul 22, 2025 | 819.00 | 830.00 | 819.00 | 824.00 | 824.00 | 1.23% | 7,300 |
| Jul 18, 2025 | 813.00 | 820.00 | 813.00 | 814.00 | 814.00 | -0.73% | 2,000 |
| Jul 17, 2025 | 806.00 | 820.00 | 803.00 | 820.00 | 820.00 | 1.74% | 16,500 |
| Jul 16, 2025 | 801.00 | 811.00 | 801.00 | 806.00 | 806.00 | 0.75% | 2,500 |
| Jul 15, 2025 | 816.00 | 816.00 | 778.00 | 800.00 | 800.00 | -1.48% | 6,600 |
| Jul 14, 2025 | 815.00 | 815.00 | 810.00 | 812.00 | 812.00 | 0.12% | 2,100 |
| Jul 11, 2025 | 812.00 | 820.00 | 811.00 | 811.00 | 811.00 | - | 8,500 |