KING Co., Ltd. (TYO:8118)
Japan · Delayed Price · Currency is JPY 1,229.00
-10.00 (-0.81%)
Aug 3, 2026, 12:42 PM JST
KING Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | -0.88% | 100 |
| Jul 30, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.97% | 200 |
| Jul 29, 2026 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1.64% | 500 |
| Jul 28, 2026 | 1,201.00 | 1,224.00 | 1,200.00 | 1,218.00 | 1,218.00 | 1.42% | 1,800 |
| Jul 27, 2026 | 1,219.00 | 1,219.00 | 1,201.00 | 1,201.00 | 1,201.00 | -2.04% | 1,500 |
| Jul 24, 2026 | 1,255.00 | 1,255.00 | 1,203.00 | 1,226.00 | 1,226.00 | -0.73% | 4,700 |
| Jul 23, 2026 | 1,206.00 | 1,235.00 | 1,206.00 | 1,235.00 | 1,235.00 | 2.40% | 1,200 |
| Jul 22, 2026 | 1,217.00 | 1,243.00 | 1,201.00 | 1,206.00 | 1,206.00 | -0.74% | 4,000 |
| Jul 21, 2026 | 1,214.00 | 1,238.00 | 1,200.00 | 1,215.00 | 1,215.00 | -2.33% | 3,600 |
| Jul 17, 2026 | 1,238.00 | 1,258.00 | 1,212.00 | 1,244.00 | 1,244.00 | 0.24% | 2,100 |
| Jul 16, 2026 | 1,249.00 | 1,249.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1.22% | 400 |
| Jul 15, 2026 | 1,265.00 | 1,265.00 | 1,184.00 | 1,226.00 | 1,226.00 | -3.01% | 6,200 |
| Jul 14, 2026 | 1,210.00 | 1,264.00 | 1,200.00 | 1,264.00 | 1,264.00 | 5.60% | 1,300 |
| Jul 13, 2026 | 1,268.00 | 1,268.00 | 1,177.00 | 1,197.00 | 1,197.00 | -5.60% | 8,200 |
| Jul 10, 2026 | 1,234.00 | 1,268.00 | 1,234.00 | 1,268.00 | 1,268.00 | 1.28% | 800 |
| Jul 9, 2026 | 1,228.00 | 1,252.00 | 1,228.00 | 1,252.00 | 1,252.00 | -0.24% | 700 |
| Jul 8, 2026 | 1,232.00 | 1,255.00 | 1,230.00 | 1,255.00 | 1,255.00 | 0.24% | 2,200 |
| Jul 7, 2026 | 1,261.00 | 1,261.00 | 1,252.00 | 1,252.00 | 1,252.00 | -0.71% | 200 |
| Jul 6, 2026 | 1,262.00 | 1,270.00 | 1,261.00 | 1,261.00 | 1,261.00 | - | 1,500 |
| Jul 3, 2026 | 1,270.00 | 1,270.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.71% | 400 |
| Jul 2, 2026 | 1,260.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,270.00 | 1.52% | 1,100 |
| Jul 1, 2026 | 1,242.00 | 1,255.00 | 1,242.00 | 1,251.00 | 1,251.00 | 0.81% | 2,500 |
| Jun 30, 2026 | 1,229.00 | 1,248.00 | 1,220.00 | 1,241.00 | 1,241.00 | 1.55% | 4,800 |
| Jun 29, 2026 | 1,222.00 | 1,230.00 | 1,207.00 | 1,222.00 | 1,222.00 | 0.33% | 8,200 |
| Jun 26, 2026 | 1,225.00 | 1,225.00 | 1,196.00 | 1,218.00 | 1,218.00 | -0.57% | 7,600 |
| Jun 25, 2026 | 1,230.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.24% | 6,500 |
| Jun 24, 2026 | 1,210.00 | 1,228.00 | 1,210.00 | 1,228.00 | 1,228.00 | 1.32% | 1,300 |
| Jun 23, 2026 | 1,200.00 | 1,214.00 | 1,200.00 | 1,212.00 | 1,212.00 | -0.16% | 1,100 |
| Jun 22, 2026 | 1,216.00 | 1,216.00 | 1,211.00 | 1,214.00 | 1,214.00 | -0.25% | 1,100 |
| Jun 19, 2026 | 1,219.00 | 1,219.00 | 1,196.00 | 1,217.00 | 1,217.00 | -0.08% | 400 |
| Jun 18, 2026 | 1,202.00 | 1,218.00 | 1,202.00 | 1,218.00 | 1,218.00 | 1.92% | 1,700 |
| Jun 17, 2026 | 1,209.00 | 1,226.00 | 1,190.00 | 1,195.00 | 1,195.00 | -1.81% | 10,500 |
| Jun 16, 2026 | 1,229.00 | 1,229.00 | 1,209.00 | 1,217.00 | 1,217.00 | -0.49% | 10,000 |
| Jun 15, 2026 | 1,194.00 | 1,228.00 | 1,181.00 | 1,223.00 | 1,223.00 | 2.26% | 8,100 |
| Jun 12, 2026 | 1,210.00 | 1,249.00 | 1,191.00 | 1,196.00 | 1,196.00 | 1.36% | 7,500 |
| Jun 11, 2026 | 1,121.00 | 1,220.00 | 1,121.00 | 1,180.00 | 1,180.00 | 4.42% | 2,700 |
| Jun 10, 2026 | 1,107.00 | 1,130.00 | 1,107.00 | 1,130.00 | 1,130.00 | 2.73% | 2,700 |
| Jun 9, 2026 | 1,100.00 | 1,109.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1.95% | 3,600 |
| Jun 8, 2026 | 1,074.00 | 1,089.00 | 1,069.00 | 1,079.00 | 1,079.00 | -0.09% | 1,000 |
| Jun 5, 2026 | 1,085.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | -1.10% | 1,700 |
| Jun 4, 2026 | 1,080.00 | 1,108.00 | 1,075.00 | 1,092.00 | 1,092.00 | 1.39% | 2,800 |
| Jun 3, 2026 | 1,112.00 | 1,112.00 | 1,075.00 | 1,077.00 | 1,077.00 | -3.41% | 3,200 |
| Jun 2, 2026 | 1,090.00 | 1,130.00 | 1,090.00 | 1,115.00 | 1,115.00 | 2.01% | 2,600 |
| Jun 1, 2026 | 1,127.00 | 1,145.00 | 1,092.00 | 1,093.00 | 1,093.00 | -2.84% | 2,200 |
| May 29, 2026 | 1,144.00 | 1,144.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.36% | 600 |
| May 28, 2026 | 1,133.00 | 1,133.00 | 1,121.00 | 1,121.00 | 1,121.00 | -0.71% | 200 |
| May 27, 2026 | 1,143.00 | 1,143.00 | 1,120.00 | 1,129.00 | 1,129.00 | - | 1,000 |
| May 26, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.18% | 100 |
| May 25, 2026 | 1,130.00 | 1,130.00 | 1,111.00 | 1,127.00 | 1,127.00 | - | 2,400 |
| May 22, 2026 | 1,120.00 | 1,127.00 | 1,105.00 | 1,127.00 | 1,127.00 | 0.71% | 1,300 |