K's Holdings Corporation (TYO:8282)
Japan · Delayed Price · Currency is JPY 1,542.50
+29.50 (1.95%)
Aug 1, 2025, 3:30 PM JST
K's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,512.50 | 1,531.00 | 1,509.00 | 1,527.50 | - | 0.96% | 767,800 |
| Jul 31, 2025 | 1,500.00 | 1,521.00 | 1,497.50 | 1,513.00 | 1,513.00 | 0.80% | 719,700 |
| Jul 30, 2025 | 1,490.00 | 1,501.00 | 1,488.50 | 1,501.00 | 1,501.00 | 0.27% | 532,800 |
| Jul 29, 2025 | 1,490.00 | 1,497.50 | 1,488.00 | 1,497.00 | 1,497.00 | -0.33% | 462,800 |
| Jul 28, 2025 | 1,499.00 | 1,503.50 | 1,492.50 | 1,502.00 | 1,502.00 | -0.07% | 546,200 |
| Jul 25, 2025 | 1,519.00 | 1,520.00 | 1,500.00 | 1,503.00 | 1,503.00 | -0.40% | 949,200 |
| Jul 24, 2025 | 1,506.00 | 1,515.00 | 1,500.50 | 1,509.00 | 1,509.00 | -0.10% | 779,700 |
| Jul 23, 2025 | 1,520.00 | 1,528.00 | 1,505.50 | 1,510.50 | 1,510.50 | 0.07% | 629,100 |
| Jul 22, 2025 | 1,526.50 | 1,534.00 | 1,505.50 | 1,509.50 | 1,509.50 | -1.11% | 431,200 |
| Jul 18, 2025 | 1,533.00 | 1,536.50 | 1,520.50 | 1,526.50 | 1,526.50 | -0.39% | 422,800 |
| Jul 17, 2025 | 1,515.00 | 1,534.00 | 1,515.00 | 1,532.50 | 1,532.50 | 1.26% | 623,200 |
| Jul 16, 2025 | 1,513.50 | 1,521.00 | 1,505.00 | 1,513.50 | 1,513.50 | -0.07% | 449,000 |
| Jul 15, 2025 | 1,516.00 | 1,526.00 | 1,509.00 | 1,514.50 | 1,514.50 | -0.66% | 629,500 |
| Jul 14, 2025 | 1,512.00 | 1,524.50 | 1,505.00 | 1,524.50 | 1,524.50 | 0.73% | 436,300 |
| Jul 11, 2025 | 1,528.50 | 1,536.00 | 1,508.00 | 1,513.50 | 1,513.50 | -0.92% | 720,700 |
| Jul 10, 2025 | 1,537.00 | 1,537.50 | 1,522.50 | 1,527.50 | 1,527.50 | -0.62% | 584,000 |
| Jul 9, 2025 | 1,534.00 | 1,552.00 | 1,532.50 | 1,537.00 | 1,537.00 | 0.75% | 621,100 |
| Jul 8, 2025 | 1,526.50 | 1,532.00 | 1,518.00 | 1,525.50 | 1,525.50 | 0.10% | 436,500 |
| Jul 7, 2025 | 1,522.00 | 1,543.50 | 1,522.00 | 1,524.00 | 1,524.00 | -0.42% | 444,300 |
| Jul 4, 2025 | 1,517.00 | 1,532.00 | 1,514.00 | 1,530.50 | 1,530.50 | 0.96% | 475,400 |
| Jul 3, 2025 | 1,511.50 | 1,522.00 | 1,506.00 | 1,516.00 | 1,516.00 | -0.43% | 658,000 |
| Jul 2, 2025 | 1,480.00 | 1,522.50 | 1,479.50 | 1,522.50 | 1,522.50 | 3.12% | 917,000 |
| Jul 1, 2025 | 1,470.00 | 1,479.50 | 1,466.00 | 1,476.50 | 1,476.50 | 0.78% | 562,800 |
| Jun 30, 2025 | 1,456.50 | 1,471.00 | 1,456.50 | 1,465.00 | 1,465.00 | 0.96% | 714,100 |
| Jun 27, 2025 | 1,454.00 | 1,463.00 | 1,447.50 | 1,451.00 | 1,451.00 | -0.41% | 472,200 |
| Jun 26, 2025 | 1,449.00 | 1,457.00 | 1,440.00 | 1,457.00 | 1,457.00 | 0.55% | 553,400 |
| Jun 25, 2025 | 1,451.00 | 1,454.00 | 1,444.50 | 1,449.00 | 1,449.00 | -0.65% | 574,000 |
| Jun 24, 2025 | 1,464.50 | 1,479.00 | 1,454.50 | 1,458.50 | 1,458.50 | 0.07% | 472,400 |
| Jun 23, 2025 | 1,437.50 | 1,461.50 | 1,437.50 | 1,457.50 | 1,457.50 | 1.29% | 630,700 |
| Jun 20, 2025 | 1,448.00 | 1,456.00 | 1,439.00 | 1,439.00 | 1,439.00 | -1.03% | 1,175,500 |
| Jun 19, 2025 | 1,448.00 | 1,456.50 | 1,443.50 | 1,454.00 | 1,454.00 | 0.83% | 388,300 |
| Jun 18, 2025 | 1,423.50 | 1,448.50 | 1,423.00 | 1,442.00 | 1,442.00 | 1.62% | 478,700 |
| Jun 17, 2025 | 1,418.00 | 1,426.50 | 1,407.00 | 1,419.00 | 1,419.00 | 0.28% | 444,800 |
| Jun 16, 2025 | 1,431.50 | 1,435.00 | 1,414.50 | 1,415.00 | 1,415.00 | -1.19% | 538,500 |
| Jun 13, 2025 | 1,448.50 | 1,448.50 | 1,426.50 | 1,432.00 | 1,432.00 | -1.14% | 509,700 |
| Jun 12, 2025 | 1,448.00 | 1,448.50 | 1,433.50 | 1,448.50 | 1,448.50 | 0.03% | 440,800 |
| Jun 11, 2025 | 1,434.00 | 1,453.00 | 1,431.00 | 1,448.00 | 1,448.00 | 1.29% | 788,700 |
| Jun 10, 2025 | 1,426.00 | 1,438.50 | 1,426.00 | 1,429.50 | 1,429.50 | 0.32% | 530,200 |
| Jun 9, 2025 | 1,425.00 | 1,428.50 | 1,421.50 | 1,425.00 | 1,425.00 | 0.25% | 397,700 |
| Jun 6, 2025 | 1,421.50 | 1,424.50 | 1,416.50 | 1,421.50 | 1,421.50 | -0.25% | 368,300 |
| Jun 5, 2025 | 1,400.50 | 1,428.00 | 1,398.00 | 1,425.00 | 1,425.00 | 1.35% | 676,300 |
| Jun 4, 2025 | 1,394.00 | 1,409.50 | 1,392.00 | 1,406.00 | 1,406.00 | 0.25% | 501,500 |
| Jun 3, 2025 | 1,391.50 | 1,415.50 | 1,384.50 | 1,402.50 | 1,402.50 | 1.37% | 900,900 |
| Jun 2, 2025 | 1,383.00 | 1,388.00 | 1,371.00 | 1,383.50 | 1,383.50 | -0.32% | 412,400 |
| May 30, 2025 | 1,373.50 | 1,393.50 | 1,368.50 | 1,388.00 | 1,388.00 | 1.06% | 965,300 |
| May 29, 2025 | 1,376.50 | 1,377.50 | 1,364.00 | 1,373.50 | 1,373.50 | -0.25% | 424,300 |
| May 28, 2025 | 1,380.00 | 1,383.50 | 1,373.00 | 1,377.00 | 1,377.00 | 0.47% | 412,700 |
| May 27, 2025 | 1,361.00 | 1,374.50 | 1,359.00 | 1,370.50 | 1,370.50 | 0.51% | 312,800 |
| May 26, 2025 | 1,361.00 | 1,370.50 | 1,353.00 | 1,363.50 | 1,363.50 | 0.22% | 428,400 |
| May 23, 2025 | 1,355.00 | 1,366.00 | 1,354.00 | 1,360.50 | 1,360.50 | 0.48% | 654,300 |