K's Holdings Corporation (TYO:8282)
Japan · Delayed Price · Currency is JPY 1,919.50
-14.50 (-0.75%)
Aug 14, 2026, 3:30 PM JST
K's Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,914.50 | 1,938.50 | 1,902.50 | 1,919.50 | 1,919.50 | -0.75% | 527,200 |
| Aug 13, 2026 | 1,946.00 | 1,965.00 | 1,929.00 | 1,934.00 | 1,934.00 | 0.36% | 833,000 |
| Aug 12, 2026 | 1,949.00 | 1,958.50 | 1,920.50 | 1,927.00 | 1,927.00 | -0.90% | 731,800 |
| Aug 10, 2026 | 1,909.50 | 1,951.00 | 1,873.00 | 1,944.50 | 1,944.50 | 2.48% | 917,600 |
| Aug 7, 2026 | 1,895.50 | 1,922.50 | 1,877.00 | 1,897.50 | 1,897.50 | 0.98% | 1,037,500 |
| Aug 6, 2026 | 1,878.50 | 1,914.00 | 1,803.00 | 1,879.00 | 1,879.00 | 0.03% | 1,629,900 |
| Aug 5, 2026 | 1,854.00 | 1,883.00 | 1,843.00 | 1,878.50 | 1,878.50 | 0.99% | 861,700 |
| Aug 4, 2026 | 1,882.00 | 1,889.00 | 1,846.50 | 1,860.00 | 1,860.00 | -0.59% | 576,200 |
| Aug 3, 2026 | 1,887.00 | 1,894.50 | 1,846.00 | 1,871.00 | 1,871.00 | -0.82% | 613,800 |
| Jul 31, 2026 | 1,924.50 | 1,936.00 | 1,873.50 | 1,886.50 | 1,886.50 | -3.55% | 798,500 |
| Jul 30, 2026 | 1,994.00 | 1,997.00 | 1,921.50 | 1,956.00 | 1,956.00 | -1.36% | 798,600 |
| Jul 29, 2026 | 1,945.00 | 1,983.00 | 1,910.00 | 1,983.00 | 1,983.00 | 3.17% | 996,100 |
| Jul 28, 2026 | 1,911.00 | 1,922.00 | 1,878.50 | 1,922.00 | 1,922.00 | 1.18% | 652,400 |
| Jul 27, 2026 | 1,900.00 | 1,906.00 | 1,862.00 | 1,899.50 | 1,899.50 | 0.85% | 663,000 |
| Jul 24, 2026 | 1,857.50 | 1,891.00 | 1,848.00 | 1,883.50 | 1,883.50 | 1.07% | 1,180,300 |
| Jul 23, 2026 | 1,845.00 | 1,876.50 | 1,829.00 | 1,863.50 | 1,863.50 | 1.89% | 1,293,500 |
| Jul 22, 2026 | 1,800.50 | 1,838.50 | 1,791.00 | 1,829.00 | 1,829.00 | 0.77% | 707,300 |
| Jul 21, 2026 | 1,784.00 | 1,838.00 | 1,783.50 | 1,815.00 | 1,815.00 | 2.17% | 880,500 |
| Jul 17, 2026 | 1,785.00 | 1,794.00 | 1,762.50 | 1,776.50 | 1,776.50 | 0.08% | 515,400 |
| Jul 16, 2026 | 1,782.00 | 1,798.50 | 1,775.00 | 1,775.00 | 1,775.00 | -0.34% | 497,200 |
| Jul 15, 2026 | 1,795.00 | 1,802.00 | 1,781.00 | 1,781.00 | 1,781.00 | -0.78% | 485,900 |
| Jul 14, 2026 | 1,801.50 | 1,811.50 | 1,786.00 | 1,795.00 | 1,795.00 | 1.33% | 562,000 |
| Jul 13, 2026 | 1,820.00 | 1,822.50 | 1,764.50 | 1,771.50 | 1,771.50 | -1.77% | 614,400 |
| Jul 10, 2026 | 1,833.00 | 1,840.00 | 1,798.00 | 1,803.50 | 1,803.50 | -1.93% | 791,800 |
| Jul 9, 2026 | 1,840.00 | 1,864.00 | 1,825.00 | 1,839.00 | 1,839.00 | -0.81% | 787,700 |
| Jul 8, 2026 | 1,843.00 | 1,856.50 | 1,831.00 | 1,854.00 | 1,854.00 | 0.76% | 1,149,800 |
| Jul 7, 2026 | 1,828.00 | 1,857.50 | 1,816.00 | 1,840.00 | 1,840.00 | 0.82% | 811,600 |
| Jul 6, 2026 | 1,808.00 | 1,826.50 | 1,798.00 | 1,825.00 | 1,825.00 | 0.86% | 662,100 |
| Jul 3, 2026 | 1,851.00 | 1,851.00 | 1,802.00 | 1,809.50 | 1,809.50 | -1.17% | 860,700 |
| Jul 2, 2026 | 1,867.00 | 1,881.50 | 1,802.00 | 1,831.00 | 1,831.00 | -1.00% | 1,468,600 |
| Jul 1, 2026 | 1,900.50 | 1,908.00 | 1,840.50 | 1,849.50 | 1,849.50 | -2.94% | 1,167,200 |
| Jun 30, 2026 | 1,906.00 | 1,936.00 | 1,903.00 | 1,905.50 | 1,905.50 | -0.76% | 862,600 |
| Jun 29, 2026 | 1,923.00 | 1,948.50 | 1,908.50 | 1,920.00 | 1,920.00 | -0.16% | 954,700 |
| Jun 26, 2026 | 1,930.00 | 1,942.50 | 1,906.00 | 1,923.00 | 1,923.00 | 0.26% | 643,600 |
| Jun 25, 2026 | 1,935.00 | 1,941.50 | 1,909.00 | 1,918.00 | 1,918.00 | -0.70% | 589,500 |
| Jun 24, 2026 | 1,922.50 | 1,940.00 | 1,915.00 | 1,931.50 | 1,931.50 | 0.55% | 513,800 |
| Jun 23, 2026 | 1,930.00 | 1,944.50 | 1,911.50 | 1,921.00 | 1,921.00 | -1.49% | 763,200 |
| Jun 22, 2026 | 2,002.50 | 2,008.00 | 1,945.50 | 1,950.00 | 1,950.00 | -2.43% | 687,100 |
| Jun 19, 2026 | 2,001.50 | 2,019.00 | 1,984.00 | 1,998.50 | 1,998.50 | 1.27% | 822,700 |
| Jun 18, 2026 | 2,001.00 | 2,004.00 | 1,960.00 | 1,973.50 | 1,973.50 | -2.01% | 858,800 |
| Jun 17, 2026 | 2,076.50 | 2,090.50 | 2,010.50 | 2,014.00 | 2,014.00 | -0.93% | 510,800 |
| Jun 16, 2026 | 2,010.50 | 2,046.00 | 1,993.00 | 2,033.00 | 2,033.00 | 1.12% | 951,800 |
| Jun 15, 2026 | 2,061.00 | 2,067.50 | 1,996.00 | 2,010.50 | 2,010.50 | -1.45% | 1,063,700 |
| Jun 12, 2026 | 2,096.00 | 2,097.50 | 2,040.00 | 2,040.00 | 2,040.00 | -2.95% | 1,092,500 |
| Jun 11, 2026 | 2,113.00 | 2,132.50 | 2,077.50 | 2,102.00 | 2,102.00 | -1.66% | 1,383,800 |
| Jun 10, 2026 | 2,154.00 | 2,201.00 | 2,124.00 | 2,137.50 | 2,137.50 | -0.05% | 1,051,800 |
| Jun 9, 2026 | 2,111.00 | 2,153.00 | 2,100.00 | 2,138.50 | 2,138.50 | 1.93% | 668,500 |
| Jun 8, 2026 | 2,063.50 | 2,118.00 | 2,049.50 | 2,098.00 | 2,098.00 | 0.84% | 787,900 |
| Jun 5, 2026 | 2,089.00 | 2,095.00 | 2,060.50 | 2,080.50 | 2,080.50 | -0.53% | 719,600 |
| Jun 4, 2026 | 2,049.50 | 2,091.50 | 2,038.00 | 2,091.50 | 2,091.50 | 2.27% | 690,900 |