KING Co., Ltd. (TYO:8118)
Japan · Delayed Price · Currency is JPY 1,118.00
+36.00 (3.33%)
May 7, 2026, 1:27 PM JST
KING Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | - | 100 |
| Apr 2, 2026 | 1,129.00 | 1,130.00 | 1,120.00 | 1,121.00 | 1,121.00 | -0.62% | 500 |
| Apr 1, 2026 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.74% | 300 |
| Mar 31, 2026 | 1,109.00 | 1,150.00 | 1,075.00 | 1,148.00 | 1,148.00 | 2.14% | 12,800 |
| Mar 30, 2026 | 1,041.00 | 1,130.00 | 1,000.00 | 1,124.00 | 1,124.00 | -3.02% | 8,900 |
| Mar 27, 2026 | 1,135.00 | 1,165.00 | 1,135.00 | 1,159.00 | 1,141.00 | 1.67% | 7,300 |
| Mar 26, 2026 | 1,133.00 | 1,140.00 | 1,133.00 | 1,140.00 | 1,122.30 | 0.53% | 1,400 |
| Mar 25, 2026 | 1,135.00 | 1,135.00 | 1,133.00 | 1,134.00 | 1,116.39 | 0.53% | 1,800 |
| Mar 24, 2026 | 1,116.00 | 1,128.00 | 1,078.00 | 1,128.00 | 1,110.48 | 0.53% | 4,500 |
| Mar 23, 2026 | 1,132.00 | 1,132.00 | 1,122.00 | 1,122.00 | 1,104.57 | -0.97% | 500 |
| Mar 19, 2026 | 1,123.00 | 1,133.00 | 1,120.00 | 1,133.00 | 1,115.40 | -0.09% | 1,500 |
| Mar 18, 2026 | 1,125.00 | 1,135.00 | 1,124.00 | 1,134.00 | 1,116.39 | 0.98% | 1,800 |
| Mar 17, 2026 | 1,130.00 | 1,130.00 | 1,123.00 | 1,123.00 | 1,105.56 | -0.18% | 300 |
| Mar 16, 2026 | 1,125.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,107.53 | 0.18% | 3,400 |
| Mar 13, 2026 | 1,123.00 | 1,123.00 | 1,120.00 | 1,123.00 | 1,105.56 | -0.18% | 400 |
| Mar 12, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,107.53 | -0.27% | 200 |
| Mar 11, 2026 | 1,122.00 | 1,131.00 | 1,117.00 | 1,128.00 | 1,110.48 | 0.71% | 1,600 |
| Mar 10, 2026 | 1,093.00 | 1,120.00 | 1,078.00 | 1,120.00 | 1,102.61 | 2.56% | 4,000 |
| Mar 9, 2026 | 1,104.00 | 1,123.00 | 1,048.00 | 1,092.00 | 1,075.04 | -3.70% | 5,800 |
| Mar 6, 2026 | 1,135.00 | 1,135.00 | 1,092.00 | 1,134.00 | 1,116.39 | 1.98% | 4,200 |
| Mar 5, 2026 | 1,110.00 | 1,129.00 | 1,086.00 | 1,112.00 | 1,094.73 | 1.00% | 3,400 |
| Mar 4, 2026 | 1,089.00 | 1,121.00 | 1,089.00 | 1,101.00 | 1,083.90 | -0.54% | 2,900 |
| Mar 3, 2026 | 1,141.00 | 1,141.00 | 1,105.00 | 1,107.00 | 1,089.81 | -2.98% | 3,100 |
| Mar 2, 2026 | 1,139.00 | 1,141.00 | 1,128.00 | 1,141.00 | 1,123.28 | 0.44% | 2,800 |
| Feb 27, 2026 | 1,081.00 | 1,139.00 | 1,081.00 | 1,136.00 | 1,118.36 | 4.80% | 5,700 |
| Feb 26, 2026 | 1,155.00 | 1,163.00 | 1,084.00 | 1,084.00 | 1,067.16 | -7.03% | 6,900 |
| Feb 25, 2026 | 1,159.00 | 1,167.00 | 1,137.00 | 1,166.00 | 1,147.89 | 0.60% | 6,500 |
| Feb 24, 2026 | 1,137.00 | 1,159.00 | 1,136.00 | 1,159.00 | 1,141.00 | 2.02% | 8,200 |
| Feb 20, 2026 | 1,068.00 | 1,136.00 | 1,060.00 | 1,136.00 | 1,118.36 | 5.48% | 10,300 |
| Feb 19, 2026 | 1,060.00 | 1,095.00 | 1,060.00 | 1,077.00 | 1,060.27 | - | 2,100 |