K's Holdings Corporation (TYO:8282)
Japan · Delayed Price · Currency is JPY 1,642.50
+5.50 (0.34%)
At close: Mar 5, 2026
K's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,665.00 | 1,671.50 | 1,638.00 | 1,641.50 | - | 0.27% | 186,000 |
| Mar 4, 2026 | 1,651.50 | 1,664.00 | 1,617.00 | 1,637.00 | 1,637.00 | -1.68% | 533,200 |
| Mar 3, 2026 | 1,699.50 | 1,707.00 | 1,665.00 | 1,665.00 | 1,665.00 | -2.75% | 421,100 |
| Mar 2, 2026 | 1,705.00 | 1,731.50 | 1,689.00 | 1,712.00 | 1,712.00 | -0.20% | 475,200 |
| Feb 27, 2026 | 1,699.50 | 1,722.00 | 1,694.50 | 1,715.50 | 1,715.50 | 1.39% | 544,000 |
| Feb 26, 2026 | 1,698.50 | 1,707.00 | 1,687.50 | 1,692.00 | 1,692.00 | -0.21% | 382,200 |
| Feb 25, 2026 | 1,708.00 | 1,708.00 | 1,680.00 | 1,695.50 | 1,695.50 | -0.03% | 515,400 |
| Feb 24, 2026 | 1,681.00 | 1,705.00 | 1,667.50 | 1,696.00 | 1,696.00 | 1.22% | 444,200 |
| Feb 20, 2026 | 1,691.00 | 1,700.00 | 1,661.50 | 1,675.50 | 1,675.50 | -1.53% | 515,900 |
| Feb 19, 2026 | 1,689.00 | 1,702.00 | 1,679.50 | 1,701.50 | 1,701.50 | 0.71% | 442,100 |
| Feb 18, 2026 | 1,680.00 | 1,693.00 | 1,676.00 | 1,689.50 | 1,689.50 | 0.66% | 321,300 |
| Feb 17, 2026 | 1,666.50 | 1,684.50 | 1,664.00 | 1,678.50 | 1,678.50 | 0.72% | 374,200 |
| Feb 16, 2026 | 1,671.50 | 1,678.50 | 1,652.00 | 1,666.50 | 1,666.50 | -0.71% | 332,100 |
| Feb 13, 2026 | 1,686.00 | 1,690.00 | 1,657.00 | 1,678.50 | 1,678.50 | -0.33% | 418,500 |
| Feb 12, 2026 | 1,669.00 | 1,689.50 | 1,667.00 | 1,684.00 | 1,684.00 | 1.60% | 485,700 |
| Feb 10, 2026 | 1,644.50 | 1,675.00 | 1,641.50 | 1,657.50 | 1,657.50 | 0.76% | 673,000 |
| Feb 9, 2026 | 1,632.00 | 1,650.00 | 1,604.50 | 1,645.00 | 1,645.00 | 2.72% | 830,400 |
| Feb 6, 2026 | 1,680.00 | 1,680.00 | 1,578.00 | 1,601.50 | 1,601.50 | -3.26% | 1,050,000 |
| Feb 5, 2026 | 1,650.50 | 1,664.00 | 1,634.00 | 1,655.50 | 1,655.50 | 1.81% | 760,000 |
| Feb 4, 2026 | 1,626.00 | 1,641.00 | 1,622.00 | 1,626.00 | 1,626.00 | 0.34% | 430,500 |
| Feb 3, 2026 | 1,603.00 | 1,627.00 | 1,602.00 | 1,620.50 | 1,620.50 | 0.50% | 340,100 |
| Feb 2, 2026 | 1,614.00 | 1,623.50 | 1,610.00 | 1,612.50 | 1,612.50 | 0.25% | 351,400 |
| Jan 30, 2026 | 1,600.00 | 1,612.00 | 1,585.50 | 1,608.50 | 1,608.50 | 1.58% | 376,700 |
| Jan 29, 2026 | 1,584.00 | 1,592.00 | 1,573.50 | 1,583.50 | 1,583.50 | -0.91% | 386,100 |
| Jan 28, 2026 | 1,610.00 | 1,610.00 | 1,590.50 | 1,598.00 | 1,598.00 | -0.93% | 432,100 |
| Jan 27, 2026 | 1,618.50 | 1,624.00 | 1,606.50 | 1,613.00 | 1,613.00 | -1.16% | 333,200 |
| Jan 26, 2026 | 1,631.50 | 1,637.00 | 1,620.50 | 1,632.00 | 1,632.00 | 0.03% | 345,400 |
| Jan 23, 2026 | 1,634.50 | 1,640.00 | 1,626.00 | 1,631.50 | 1,631.50 | 0.06% | 463,000 |
| Jan 22, 2026 | 1,623.00 | 1,640.50 | 1,623.00 | 1,630.50 | 1,630.50 | 0.46% | 283,100 |
| Jan 21, 2026 | 1,648.00 | 1,651.00 | 1,621.50 | 1,623.00 | 1,623.00 | -1.90% | 268,700 |
| Jan 20, 2026 | 1,645.50 | 1,660.50 | 1,642.00 | 1,654.50 | 1,654.50 | 0.09% | 304,400 |
| Jan 19, 2026 | 1,633.00 | 1,659.50 | 1,627.00 | 1,653.00 | 1,653.00 | 1.41% | 512,400 |
| Jan 16, 2026 | 1,620.00 | 1,633.00 | 1,611.00 | 1,630.00 | 1,630.00 | 0.52% | 277,800 |
| Jan 15, 2026 | 1,632.00 | 1,636.00 | 1,617.50 | 1,621.50 | 1,621.50 | -0.64% | 398,900 |
| Jan 14, 2026 | 1,620.00 | 1,634.00 | 1,614.50 | 1,632.00 | 1,632.00 | 0.59% | 383,000 |
| Jan 13, 2026 | 1,634.50 | 1,638.50 | 1,621.00 | 1,622.50 | 1,622.50 | -0.18% | 589,300 |
| Jan 9, 2026 | 1,630.00 | 1,633.50 | 1,616.00 | 1,625.50 | 1,625.50 | 0.31% | 411,700 |
| Jan 8, 2026 | 1,621.00 | 1,630.00 | 1,609.00 | 1,620.50 | 1,620.50 | 0.03% | 318,800 |
| Jan 7, 2026 | 1,607.50 | 1,630.00 | 1,601.00 | 1,620.00 | 1,620.00 | 0.28% | 449,500 |
| Jan 6, 2026 | 1,613.50 | 1,618.50 | 1,595.00 | 1,615.50 | 1,615.50 | -0.22% | 591,500 |
| Jan 5, 2026 | 1,612.00 | 1,627.00 | 1,598.00 | 1,619.00 | 1,619.00 | 0.03% | 641,100 |
| Dec 30, 2025 | 1,629.50 | 1,630.00 | 1,613.00 | 1,618.50 | 1,618.50 | 0.06% | 322,200 |
| Dec 29, 2025 | 1,622.00 | 1,622.00 | 1,602.00 | 1,617.50 | 1,617.50 | -0.28% | 287,300 |
| Dec 26, 2025 | 1,622.00 | 1,632.00 | 1,614.50 | 1,622.00 | 1,622.00 | -0.03% | 393,000 |
| Dec 25, 2025 | 1,632.50 | 1,632.50 | 1,618.00 | 1,622.50 | 1,622.50 | 0.12% | 424,800 |
| Dec 24, 2025 | 1,619.50 | 1,635.50 | 1,610.50 | 1,620.50 | 1,620.50 | 0.06% | 720,400 |
| Dec 23, 2025 | 1,587.00 | 1,622.00 | 1,583.00 | 1,619.50 | 1,619.50 | 2.24% | 689,100 |
| Dec 22, 2025 | 1,584.00 | 1,590.00 | 1,570.00 | 1,584.00 | 1,584.00 | -0.47% | 284,500 |
| Dec 19, 2025 | 1,591.00 | 1,597.50 | 1,582.50 | 1,591.50 | 1,591.50 | 0.03% | 597,500 |
| Dec 18, 2025 | 1,586.50 | 1,600.00 | 1,572.50 | 1,591.00 | 1,591.00 | 1.02% | 428,000 |