KING Co., Ltd. (TYO:8118)
Japan · Delayed Price · Currency is JPY 1,083.00
-40.00 (-3.56%)
Apr 16, 2026, 3:30 PM JST
KING Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,077.00 | 1,060.27 | -0.74% | 4,100 |
| Feb 17, 2026 | 1,069.00 | 1,088.00 | 1,066.00 | 1,085.00 | 1,068.15 | 1.40% | 6,000 |
| Feb 16, 2026 | 1,019.00 | 1,070.00 | 1,018.00 | 1,070.00 | 1,053.38 | 5.94% | 13,200 |
| Feb 13, 2026 | 1,010.00 | 1,015.00 | 1,001.00 | 1,010.00 | 994.31 | 0.10% | 2,400 |
| Feb 12, 2026 | 997.00 | 1,009.00 | 984.00 | 1,009.00 | 993.33 | 1.51% | 8,000 |
| Feb 10, 2026 | 983.00 | 994.00 | 981.00 | 994.00 | 978.56 | 2.05% | 800 |
| Feb 9, 2026 | 972.00 | 981.00 | 972.00 | 974.00 | 958.87 | - | 2,600 |
| Feb 6, 2026 | 972.00 | 1,060.00 | 968.00 | 974.00 | 958.87 | 0.41% | 37,500 |
| Feb 5, 2026 | 970.00 | 971.00 | 962.00 | 970.00 | 954.94 | - | 1,500 |
| Feb 4, 2026 | 958.00 | 971.00 | 958.00 | 970.00 | 954.94 | 1.25% | 1,400 |
| Feb 3, 2026 | 953.00 | 958.00 | 953.00 | 958.00 | 943.12 | 0.52% | 600 |