K's Holdings Corporation (TYO:8282)
Japan · Delayed Price · Currency is JPY 1,585.00
+5.50 (0.35%)
Sep 9, 2025, 3:30 PM JST
K's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,587.50 | 1,590.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.35% | 655,300 |
| Sep 8, 2025 | 1,569.00 | 1,590.00 | 1,569.00 | 1,579.50 | 1,579.50 | -0.44% | 807,800 |
| Sep 5, 2025 | 1,555.00 | 1,587.00 | 1,550.00 | 1,586.50 | 1,586.50 | 2.06% | 1,099,100 |
| Sep 4, 2025 | 1,547.50 | 1,554.50 | 1,540.00 | 1,554.50 | 1,554.50 | 0.65% | 595,100 |
| Sep 3, 2025 | 1,540.00 | 1,544.50 | 1,530.50 | 1,544.50 | 1,544.50 | 0.65% | 861,000 |
| Sep 2, 2025 | 1,518.00 | 1,534.50 | 1,515.00 | 1,534.50 | 1,534.50 | 1.09% | 620,500 |
| Sep 1, 2025 | 1,495.00 | 1,535.00 | 1,495.00 | 1,518.00 | 1,518.00 | 1.00% | 852,800 |
| Aug 29, 2025 | 1,511.50 | 1,517.00 | 1,497.00 | 1,503.00 | 1,503.00 | -0.73% | 543,700 |
| Aug 28, 2025 | 1,505.50 | 1,515.50 | 1,503.50 | 1,514.00 | 1,514.00 | 0.56% | 408,200 |
| Aug 27, 2025 | 1,504.00 | 1,512.50 | 1,503.50 | 1,505.50 | 1,505.50 | -0.43% | 505,000 |
| Aug 26, 2025 | 1,509.00 | 1,526.00 | 1,500.00 | 1,512.00 | 1,512.00 | 0.33% | 664,800 |
| Aug 25, 2025 | 1,500.00 | 1,507.00 | 1,493.50 | 1,507.00 | 1,507.00 | 0.47% | 564,500 |
| Aug 22, 2025 | 1,496.50 | 1,500.00 | 1,487.50 | 1,500.00 | 1,500.00 | 0.44% | 376,500 |
| Aug 21, 2025 | 1,525.50 | 1,525.50 | 1,493.50 | 1,493.50 | 1,493.50 | -2.10% | 426,800 |
| Aug 20, 2025 | 1,517.00 | 1,531.50 | 1,510.00 | 1,525.50 | 1,525.50 | 1.13% | 437,700 |
| Aug 19, 2025 | 1,494.00 | 1,508.50 | 1,490.00 | 1,508.50 | 1,508.50 | 0.80% | 426,900 |
| Aug 18, 2025 | 1,498.00 | 1,504.00 | 1,488.00 | 1,496.50 | 1,496.50 | 0.54% | 513,400 |
| Aug 15, 2025 | 1,491.50 | 1,499.50 | 1,485.00 | 1,488.50 | 1,488.50 | -0.70% | 486,400 |
| Aug 14, 2025 | 1,491.00 | 1,502.50 | 1,488.00 | 1,499.00 | 1,499.00 | 0.54% | 538,700 |
| Aug 13, 2025 | 1,480.00 | 1,495.00 | 1,470.00 | 1,491.00 | 1,491.00 | 1.02% | 762,300 |
| Aug 12, 2025 | 1,474.50 | 1,488.50 | 1,461.50 | 1,476.00 | 1,476.00 | -0.27% | 728,200 |
| Aug 8, 2025 | 1,473.00 | 1,489.00 | 1,463.00 | 1,480.00 | 1,480.00 | 0.51% | 1,443,000 |
| Aug 7, 2025 | 1,555.50 | 1,566.50 | 1,454.50 | 1,472.50 | 1,472.50 | -5.03% | 2,266,000 |
| Aug 6, 2025 | 1,543.00 | 1,561.50 | 1,535.00 | 1,550.50 | 1,550.50 | 1.01% | 1,003,000 |
| Aug 5, 2025 | 1,550.00 | 1,553.50 | 1,529.00 | 1,535.00 | 1,535.00 | -0.97% | 935,800 |
| Aug 4, 2025 | 1,530.00 | 1,555.50 | 1,523.50 | 1,550.00 | 1,550.00 | 0.49% | 764,900 |
| Aug 1, 2025 | 1,512.50 | 1,546.00 | 1,509.00 | 1,542.50 | 1,542.50 | 1.95% | 1,416,100 |
| 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 |