K's Holdings Corporation (TYO:8282)
Japan · Delayed Price · Currency is JPY 1,820.00
+58.50 (3.32%)
Apr 17, 2026, 3:30 PM JST
K's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,778.50 | 1,797.00 | 1,760.00 | 1,761.50 | 1,761.50 | -0.70% | 715,100 |
| Apr 15, 2026 | 1,785.50 | 1,800.50 | 1,755.50 | 1,774.00 | 1,774.00 | -0.34% | 909,100 |
| Apr 14, 2026 | 1,790.50 | 1,799.50 | 1,765.00 | 1,780.00 | 1,780.00 | -0.53% | 978,900 |
| Apr 13, 2026 | 1,800.50 | 1,822.50 | 1,787.50 | 1,789.50 | 1,789.50 | -1.43% | 563,200 |
| Apr 10, 2026 | 1,870.00 | 1,874.00 | 1,808.50 | 1,815.50 | 1,815.50 | -2.65% | 702,100 |
| Apr 9, 2026 | 1,872.50 | 1,890.50 | 1,852.00 | 1,865.00 | 1,865.00 | 1.00% | 734,100 |
| Apr 8, 2026 | 1,840.00 | 1,846.50 | 1,815.50 | 1,846.50 | 1,846.50 | 1.60% | 731,300 |
| Apr 7, 2026 | 1,815.00 | 1,839.50 | 1,805.50 | 1,817.50 | 1,817.50 | 0.55% | 651,500 |
| Apr 6, 2026 | 1,770.00 | 1,809.00 | 1,767.00 | 1,807.50 | 1,807.50 | 2.70% | 707,800 |
| Apr 3, 2026 | 1,722.50 | 1,768.50 | 1,722.50 | 1,760.00 | 1,760.00 | 2.47% | 575,600 |
| Apr 2, 2026 | 1,708.50 | 1,740.50 | 1,707.50 | 1,717.50 | 1,717.50 | 0.09% | 594,100 |
| Apr 1, 2026 | 1,700.00 | 1,716.00 | 1,687.00 | 1,716.00 | 1,716.00 | 2.54% | 702,400 |
| Mar 31, 2026 | 1,677.50 | 1,698.00 | 1,668.50 | 1,673.50 | 1,673.50 | 0.27% | 561,500 |
| Mar 30, 2026 | 1,632.00 | 1,674.00 | 1,620.50 | 1,669.00 | 1,669.00 | -1.59% | 1,138,400 |
| Mar 27, 2026 | 1,688.50 | 1,707.50 | 1,685.00 | 1,696.00 | 1,672.00 | 0.65% | 2,219,300 |
| Mar 26, 2026 | 1,668.50 | 1,685.50 | 1,668.00 | 1,685.00 | 1,661.16 | 1.14% | 977,600 |
| Mar 25, 2026 | 1,665.00 | 1,675.50 | 1,656.00 | 1,666.00 | 1,642.42 | 1.59% | 749,900 |
| Mar 24, 2026 | 1,623.00 | 1,640.00 | 1,616.00 | 1,640.00 | 1,616.79 | 2.47% | 490,600 |
| Mar 23, 2026 | 1,613.50 | 1,613.50 | 1,595.50 | 1,600.50 | 1,577.85 | -2.08% | 907,000 |
| Mar 19, 2026 | 1,644.00 | 1,647.00 | 1,631.00 | 1,634.50 | 1,611.37 | -1.57% | 655,500 |
| Mar 18, 2026 | 1,632.50 | 1,660.50 | 1,632.50 | 1,660.50 | 1,637.00 | 1.72% | 502,600 |
| Mar 17, 2026 | 1,621.50 | 1,632.50 | 1,615.50 | 1,632.50 | 1,609.40 | 1.27% | 389,700 |
| Mar 16, 2026 | 1,618.50 | 1,624.00 | 1,602.50 | 1,612.00 | 1,589.19 | -0.22% | 477,700 |
| Mar 13, 2026 | 1,595.00 | 1,629.50 | 1,595.00 | 1,615.50 | 1,592.64 | 0.19% | 546,000 |
| Mar 12, 2026 | 1,619.50 | 1,624.50 | 1,605.00 | 1,612.50 | 1,589.68 | -1.56% | 505,300 |
| Mar 11, 2026 | 1,630.00 | 1,643.50 | 1,624.50 | 1,638.00 | 1,614.82 | 1.05% | 492,600 |
| Mar 10, 2026 | 1,625.50 | 1,632.00 | 1,610.00 | 1,621.00 | 1,598.06 | 1.09% | 505,600 |
| Mar 9, 2026 | 1,609.00 | 1,614.50 | 1,590.50 | 1,603.50 | 1,580.81 | -2.02% | 669,800 |
| Mar 6, 2026 | 1,630.00 | 1,640.00 | 1,618.50 | 1,636.50 | 1,613.34 | -0.37% | 339,900 |
| Mar 5, 2026 | 1,665.00 | 1,671.50 | 1,637.00 | 1,642.50 | 1,619.26 | 0.34% | 404,500 |
| Mar 4, 2026 | 1,651.50 | 1,664.00 | 1,617.00 | 1,637.00 | 1,613.83 | -1.68% | 533,200 |
| Mar 3, 2026 | 1,699.50 | 1,707.00 | 1,665.00 | 1,665.00 | 1,641.44 | -2.75% | 421,100 |
| Mar 2, 2026 | 1,705.00 | 1,731.50 | 1,689.00 | 1,712.00 | 1,687.77 | -0.20% | 475,200 |
| Feb 27, 2026 | 1,699.50 | 1,722.00 | 1,694.50 | 1,715.50 | 1,691.22 | 1.39% | 544,000 |
| Feb 26, 2026 | 1,698.50 | 1,707.00 | 1,687.50 | 1,692.00 | 1,668.06 | -0.21% | 382,200 |
| Feb 25, 2026 | 1,708.00 | 1,708.00 | 1,680.00 | 1,695.50 | 1,671.51 | -0.03% | 515,400 |
| Feb 24, 2026 | 1,681.00 | 1,705.00 | 1,667.50 | 1,696.00 | 1,672.00 | 1.22% | 444,200 |
| Feb 20, 2026 | 1,691.00 | 1,700.00 | 1,661.50 | 1,675.50 | 1,651.79 | -1.53% | 515,900 |
| Feb 19, 2026 | 1,689.00 | 1,702.00 | 1,679.50 | 1,701.50 | 1,677.42 | 0.71% | 442,100 |
| Feb 18, 2026 | 1,680.00 | 1,693.00 | 1,676.00 | 1,689.50 | 1,665.59 | 0.66% | 321,300 |
| Feb 17, 2026 | 1,666.50 | 1,684.50 | 1,664.00 | 1,678.50 | 1,654.75 | 0.72% | 374,200 |
| Feb 16, 2026 | 1,671.50 | 1,678.50 | 1,652.00 | 1,666.50 | 1,642.92 | -0.71% | 332,100 |
| Feb 13, 2026 | 1,686.00 | 1,690.00 | 1,657.00 | 1,678.50 | 1,654.75 | -0.33% | 418,500 |
| Feb 12, 2026 | 1,669.00 | 1,689.50 | 1,667.00 | 1,684.00 | 1,660.17 | 1.60% | 485,700 |
| Feb 10, 2026 | 1,644.50 | 1,675.00 | 1,641.50 | 1,657.50 | 1,634.04 | 0.76% | 673,000 |
| Feb 9, 2026 | 1,632.00 | 1,650.00 | 1,604.50 | 1,645.00 | 1,621.72 | 2.72% | 830,400 |
| Feb 6, 2026 | 1,680.00 | 1,680.00 | 1,578.00 | 1,601.50 | 1,578.84 | -3.26% | 1,050,000 |
| Feb 5, 2026 | 1,650.50 | 1,664.00 | 1,634.00 | 1,655.50 | 1,632.07 | 1.81% | 760,000 |
| Feb 4, 2026 | 1,626.00 | 1,641.00 | 1,622.00 | 1,626.00 | 1,602.99 | 0.34% | 430,500 |
| Feb 3, 2026 | 1,603.00 | 1,627.00 | 1,602.00 | 1,620.50 | 1,597.57 | 0.50% | 340,100 |