KING Co., Ltd. (TYO:8118)
Japan · Delayed Price · Currency is JPY 1,138.00
-5.00 (-0.44%)
Oct 28, 2026, 10:19 AM JST
KING Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,156.00 | 1,156.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.44% | 300 |
| Oct 27, 2026 | 1,150.00 | 1,150.00 | 1,143.00 | 1,143.00 | 1,143.00 | -3.14% | 500 |
| Oct 26, 2026 | 1,173.00 | 1,180.00 | 1,144.00 | 1,180.00 | 1,180.00 | 2.43% | 700 |
| Oct 23, 2026 | 1,181.00 | 1,181.00 | 1,152.00 | 1,152.00 | 1,152.00 | -2.29% | 2,300 |
| Oct 22, 2026 | 1,146.00 | 1,179.00 | 1,137.00 | 1,179.00 | 1,179.00 | 3.06% | 2,700 |
| Oct 21, 2026 | 1,146.00 | 1,155.00 | 1,141.00 | 1,144.00 | 1,144.00 | -2.47% | 3,300 |
| Oct 20, 2026 | 1,139.00 | 1,173.00 | 1,120.00 | 1,173.00 | 1,173.00 | 3.35% | 3,700 |
| Oct 19, 2026 | 1,174.00 | 1,174.00 | 1,121.00 | 1,135.00 | 1,135.00 | -3.81% | 8,600 |
| Oct 16, 2026 | 1,149.00 | 1,180.00 | 1,140.00 | 1,180.00 | 1,180.00 | 0.08% | 4,900 |
| Oct 15, 2026 | 1,178.00 | 1,179.00 | 1,141.00 | 1,179.00 | 1,179.00 | - | 4,400 |
| Oct 14, 2026 | 1,155.00 | 1,179.00 | 1,140.00 | 1,179.00 | 1,179.00 | 1.20% | 3,700 |
| Oct 13, 2026 | 1,140.00 | 1,165.00 | 1,113.00 | 1,165.00 | 1,165.00 | 2.10% | 2,900 |
| Oct 9, 2026 | 1,110.00 | 1,141.00 | 1,110.00 | 1,141.00 | 1,141.00 | 0.18% | 3,400 |
| Oct 8, 2026 | 1,140.00 | 1,140.00 | 1,139.00 | 1,139.00 | 1,139.00 | -1.64% | 200 |
| Oct 6, 2026 | 1,167.00 | 1,167.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.77% | 600 |
| Oct 5, 2026 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.77% | 200 |
| Oct 2, 2026 | 1,180.00 | 1,180.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.34% | 200 |
| Oct 1, 2026 | 1,230.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,180.00 | -4.07% | 800 |
| Sep 30, 2026 | 1,230.00 | 1,230.00 | 1,193.00 | 1,230.00 | 1,230.00 | - | 4,600 |
| Sep 29, 2026 | 1,178.00 | 1,230.00 | 1,170.00 | 1,230.00 | 1,230.00 | 4.41% | 3,700 |
| Sep 28, 2026 | 1,179.00 | 1,180.00 | 1,160.00 | 1,178.00 | 1,178.00 | -0.17% | 6,200 |
| Sep 25, 2026 | 1,180.00 | 1,180.00 | 1,164.00 | 1,180.00 | 1,180.00 | 0.17% | 4,500 |
| Sep 24, 2026 | 1,179.00 | 1,180.00 | 1,172.00 | 1,178.00 | 1,178.00 | 0.60% | 2,300 |
| Sep 18, 2026 | 1,178.00 | 1,178.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.09% | 700 |
| Sep 17, 2026 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 1,000 |
| Sep 16, 2026 | 1,173.00 | 1,180.00 | 1,173.00 | 1,180.00 | 1,180.00 | - | 200 |
| Sep 15, 2026 | 1,202.00 | 1,213.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 2,100 |
| Sep 14, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 400 |
| Sep 11, 2026 | 1,180.00 | 1,180.00 | 1,174.00 | 1,180.00 | 1,180.00 | - | 800 |
| Sep 10, 2026 | 1,172.00 | 1,180.00 | 1,172.00 | 1,180.00 | 1,180.00 | - | 1,100 |
| Sep 7, 2026 | 1,171.00 | 1,180.00 | 1,171.00 | 1,180.00 | 1,180.00 | 0.85% | 1,500 |
| Sep 4, 2026 | 1,198.00 | 1,198.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.34% | 1,700 |
| Sep 3, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.67% | 100 |
| Sep 1, 2026 | 1,190.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | - | 1,400 |
| Aug 31, 2026 | 1,195.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 1,600 |
| Aug 28, 2026 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 0.08% | 1,200 |
| Aug 27, 2026 | 1,199.00 | 1,200.00 | 1,193.00 | 1,199.00 | 1,199.00 | -0.08% | 1,300 |
| Aug 26, 2026 | 1,207.00 | 1,207.00 | 1,192.00 | 1,200.00 | 1,200.00 | -1.96% | 2,500 |
| Aug 25, 2026 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 0.58% | 1,000 |
| Aug 24, 2026 | 1,205.00 | 1,219.00 | 1,201.00 | 1,217.00 | 1,217.00 | 1.00% | 2,700 |
| Aug 21, 2026 | 1,214.00 | 1,214.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.74% | 900 |
| Aug 20, 2026 | 1,225.00 | 1,225.00 | 1,214.00 | 1,214.00 | 1,214.00 | -1.06% | 200 |
| Aug 19, 2026 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | -0.24% | 100 |
| Aug 18, 2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1.74% | 500 |
| Aug 17, 2026 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 0.25% | 800 |
| Aug 14, 2026 | 1,216.00 | 1,224.00 | 1,195.00 | 1,206.00 | 1,206.00 | 0.08% | 2,500 |
| Aug 13, 2026 | 1,202.00 | 1,225.00 | 1,201.00 | 1,205.00 | 1,205.00 | 0.25% | 1,200 |
| Aug 12, 2026 | 1,216.00 | 1,240.00 | 1,200.00 | 1,202.00 | 1,202.00 | -0.33% | 2,200 |
| Aug 10, 2026 | 1,241.00 | 1,241.00 | 1,180.00 | 1,206.00 | 1,206.00 | -2.82% | 5,000 |
| Aug 7, 2026 | 1,225.00 | 1,241.00 | 1,225.00 | 1,241.00 | 1,241.00 | 1.64% | 800 |