KING Co., Ltd. (TYO:8118)
Japan · Delayed Price · Currency is JPY 1,196.00
-22.00 (-1.81%)
Jun 19, 2026, 9:29 AM JST
KING Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,100.00 | 1,125.00 | 1,100.00 | 1,119.00 | 1,119.00 | 1.73% | 2,700 |
| May 20, 2026 | 1,086.00 | 1,130.00 | 1,060.00 | 1,100.00 | 1,100.00 | -1.43% | 17,900 |
| May 19, 2026 | 1,089.00 | 1,116.00 | 1,080.00 | 1,116.00 | 1,116.00 | 2.86% | 4,000 |
| May 18, 2026 | 1,129.00 | 1,148.00 | 1,053.00 | 1,085.00 | 1,085.00 | -3.64% | 16,900 |
| May 15, 2026 | 1,126.00 | 1,126.00 | 1,116.00 | 1,126.00 | 1,126.00 | 0.63% | 1,700 |
| May 14, 2026 | 1,120.00 | 1,120.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.09% | 500 |
| May 13, 2026 | 1,071.00 | 1,120.00 | 1,071.00 | 1,120.00 | 1,120.00 | 1.73% | 3,300 |
| May 12, 2026 | 1,113.00 | 1,113.00 | 1,090.00 | 1,101.00 | 1,101.00 | -1.43% | 600 |
| May 11, 2026 | 1,119.00 | 1,119.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.36% | 8,700 |
| May 8, 2026 | 1,104.00 | 1,115.00 | 1,095.00 | 1,113.00 | 1,113.00 | -0.45% | 1,800 |
| May 7, 2026 | 1,082.00 | 1,118.00 | 1,069.00 | 1,118.00 | 1,118.00 | 3.33% | 3,400 |
| May 1, 2026 | 1,079.00 | 1,082.00 | 1,079.00 | 1,082.00 | 1,082.00 | -1.28% | 300 |
| Apr 30, 2026 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.09% | 100 |
| Apr 28, 2026 | 1,102.00 | 1,128.00 | 1,091.00 | 1,097.00 | 1,097.00 | -0.45% | 2,300 |
| Apr 27, 2026 | 1,118.00 | 1,120.00 | 1,090.00 | 1,102.00 | 1,102.00 | -1.78% | 3,400 |
| Apr 24, 2026 | 1,133.00 | 1,133.00 | 1,095.00 | 1,122.00 | 1,122.00 | 0.54% | 5,300 |
| Apr 23, 2026 | 1,122.00 | 1,125.00 | 1,111.00 | 1,116.00 | 1,116.00 | -0.36% | 1,600 |
| Apr 22, 2026 | 1,114.00 | 1,130.00 | 1,107.00 | 1,120.00 | 1,120.00 | -0.71% | 2,400 |
| Apr 21, 2026 | 1,083.00 | 1,132.00 | 1,083.00 | 1,128.00 | 1,128.00 | 3.58% | 4,700 |
| Apr 20, 2026 | 1,057.00 | 1,100.00 | 1,047.00 | 1,089.00 | 1,089.00 | -0.73% | 16,800 |
| Apr 17, 2026 | 1,084.00 | 1,144.00 | 1,081.00 | 1,097.00 | 1,097.00 | 1.29% | 5,300 |
| Apr 16, 2026 | 1,121.00 | 1,131.00 | 1,083.00 | 1,083.00 | 1,083.00 | -3.56% | 5,500 |
| Apr 15, 2026 | 1,127.00 | 1,127.00 | 1,111.00 | 1,123.00 | 1,123.00 | 0.45% | 1,200 |
| Apr 14, 2026 | 1,111.00 | 1,132.00 | 1,111.00 | 1,118.00 | 1,118.00 | 0.72% | 2,400 |
| Apr 13, 2026 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.86% | 1,100 |
| Apr 10, 2026 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1.16% | 200 |
| Apr 9, 2026 | 1,125.00 | 1,125.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.97% | 200 |
| Apr 8, 2026 | 1,111.00 | 1,130.00 | 1,106.00 | 1,129.00 | 1,129.00 | 1.62% | 2,700 |
| Apr 7, 2026 | 1,109.00 | 1,114.00 | 1,109.00 | 1,111.00 | 1,111.00 | 0.27% | 700 |
| Apr 6, 2026 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | -1.16% | 100 |