K's Holdings Corporation (TYO:8282)
Japan · Delayed Price · Currency is JPY 1,768.50
+44.00 (2.55%)
Nov 4, 2026, 3:30 PM JST
K's Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,731.50 | 1,772.00 | 1,726.50 | 1,768.50 | 1,768.50 | 2.55% | 1,137,000 |
| Nov 2, 2026 | 1,716.00 | 1,732.00 | 1,697.50 | 1,724.50 | 1,724.50 | 1.47% | 778,500 |
| Oct 30, 2026 | 1,691.50 | 1,726.00 | 1,691.00 | 1,699.50 | 1,699.50 | 0.21% | 559,100 |
| Oct 29, 2026 | 1,692.50 | 1,702.00 | 1,674.50 | 1,696.00 | 1,696.00 | 0.68% | 1,142,300 |
| Oct 28, 2026 | 1,713.00 | 1,714.00 | 1,684.50 | 1,684.50 | 1,684.50 | -0.77% | 544,500 |
| Oct 27, 2026 | 1,712.50 | 1,714.00 | 1,689.50 | 1,697.50 | 1,697.50 | -0.82% | 574,100 |
| Oct 26, 2026 | 1,730.50 | 1,738.50 | 1,705.50 | 1,711.50 | 1,711.50 | -1.10% | 607,400 |
| Oct 23, 2026 | 1,727.00 | 1,758.00 | 1,727.00 | 1,730.50 | 1,730.50 | 0.96% | 886,300 |
| Oct 22, 2026 | 1,708.50 | 1,724.50 | 1,700.50 | 1,714.00 | 1,714.00 | 0.50% | 451,200 |
| Oct 21, 2026 | 1,730.00 | 1,730.00 | 1,698.50 | 1,705.50 | 1,705.50 | -1.07% | 580,400 |
| Oct 20, 2026 | 1,730.50 | 1,736.00 | 1,713.00 | 1,724.00 | 1,724.00 | 0.03% | 503,400 |
| Oct 19, 2026 | 1,748.00 | 1,753.00 | 1,719.00 | 1,723.50 | 1,723.50 | -1.12% | 506,300 |
| Oct 16, 2026 | 1,703.00 | 1,743.00 | 1,703.00 | 1,743.00 | 1,743.00 | 0.87% | 728,600 |
| Oct 15, 2026 | 1,682.50 | 1,728.00 | 1,667.00 | 1,728.00 | 1,728.00 | 3.10% | 1,060,200 |
| Oct 14, 2026 | 1,663.00 | 1,681.50 | 1,657.50 | 1,676.00 | 1,676.00 | 0.51% | 881,800 |
| Oct 13, 2026 | 1,655.00 | 1,683.50 | 1,650.50 | 1,667.50 | 1,667.50 | 0.63% | 575,300 |
| Oct 9, 2026 | 1,662.50 | 1,679.00 | 1,647.00 | 1,657.00 | 1,657.00 | 0.73% | 831,500 |
| Oct 8, 2026 | 1,691.50 | 1,692.50 | 1,635.50 | 1,645.00 | 1,645.00 | -2.23% | 1,012,600 |
| Oct 7, 2026 | 1,715.00 | 1,715.50 | 1,673.50 | 1,682.50 | 1,682.50 | -2.18% | 941,300 |
| Oct 6, 2026 | 1,714.00 | 1,739.00 | 1,697.00 | 1,720.00 | 1,720.00 | 1.03% | 1,000,400 |
| Oct 5, 2026 | 1,705.00 | 1,726.00 | 1,695.00 | 1,702.50 | 1,702.50 | 0.18% | 890,400 |
| Oct 2, 2026 | 1,736.00 | 1,745.00 | 1,699.50 | 1,699.50 | 1,699.50 | -3.02% | 974,700 |
| Oct 1, 2026 | 1,751.00 | 1,765.50 | 1,735.50 | 1,752.50 | 1,752.50 | -1.04% | 1,011,500 |
| Sep 30, 2026 | 1,767.50 | 1,781.50 | 1,734.00 | 1,771.00 | 1,771.00 | -1.01% | 1,132,500 |
| Sep 29, 2026 | 1,840.00 | 1,840.00 | 1,779.50 | 1,789.00 | 1,789.00 | -1.46% | 1,462,500 |
| Sep 28, 2026 | 1,889.00 | 1,899.00 | 1,839.50 | 1,839.50 | 1,815.50 | -1.95% | 3,252,400 |
| Sep 25, 2026 | 1,891.50 | 1,893.00 | 1,865.50 | 1,876.00 | 1,851.52 | -0.45% | 1,787,900 |
| Sep 24, 2026 | 1,874.50 | 1,901.50 | 1,861.50 | 1,884.50 | 1,859.91 | 1.24% | 2,017,600 |
| Sep 18, 2026 | 1,918.50 | 1,918.50 | 1,861.50 | 1,861.50 | 1,837.21 | -2.64% | 3,029,100 |
| Sep 17, 2026 | 1,915.50 | 1,918.00 | 1,896.00 | 1,912.00 | 1,887.05 | 0.76% | 817,600 |
| Sep 16, 2026 | 1,888.50 | 1,912.00 | 1,883.00 | 1,897.50 | 1,872.74 | 0.34% | 756,600 |
| Sep 15, 2026 | 1,893.00 | 1,897.00 | 1,874.50 | 1,891.00 | 1,866.33 | 0.53% | 654,300 |
| Sep 14, 2026 | 1,852.00 | 1,881.00 | 1,849.50 | 1,881.00 | 1,856.46 | 1.76% | 839,100 |
| Sep 11, 2026 | 1,840.50 | 1,862.50 | 1,826.00 | 1,848.50 | 1,824.38 | -0.80% | 774,200 |
| Sep 10, 2026 | 1,822.50 | 1,870.50 | 1,820.50 | 1,863.50 | 1,839.19 | 1.44% | 917,200 |
| Sep 9, 2026 | 1,864.50 | 1,870.00 | 1,834.50 | 1,837.00 | 1,813.03 | -1.42% | 592,600 |
| Sep 8, 2026 | 1,886.00 | 1,889.50 | 1,863.50 | 1,863.50 | 1,839.19 | -0.80% | 498,900 |
| Sep 7, 2026 | 1,901.00 | 1,902.50 | 1,872.00 | 1,878.50 | 1,853.99 | -1.24% | 539,500 |
| Sep 4, 2026 | 1,900.50 | 1,924.50 | 1,891.00 | 1,902.00 | 1,877.18 | -0.13% | 609,600 |
| Sep 3, 2026 | 1,898.00 | 1,908.00 | 1,876.00 | 1,904.50 | 1,879.65 | -0.18% | 672,900 |
| Sep 2, 2026 | 1,963.00 | 1,969.00 | 1,905.50 | 1,908.00 | 1,883.11 | -2.88% | 996,200 |
| Sep 1, 2026 | 1,960.00 | 1,980.00 | 1,948.50 | 1,964.50 | 1,938.87 | 0.87% | 634,400 |
| Aug 31, 2026 | 1,940.00 | 1,952.50 | 1,913.50 | 1,947.50 | 1,922.09 | 0.13% | 597,900 |
| Aug 28, 2026 | 1,939.50 | 1,945.00 | 1,921.50 | 1,945.00 | 1,919.62 | 0.28% | 485,000 |
| Aug 27, 2026 | 1,951.00 | 1,960.50 | 1,926.00 | 1,939.50 | 1,914.20 | -1.05% | 614,900 |
| Aug 26, 2026 | 1,971.00 | 1,980.00 | 1,953.00 | 1,960.00 | 1,934.43 | -0.68% | 437,100 |
| Aug 25, 2026 | 1,966.50 | 1,985.50 | 1,957.00 | 1,973.50 | 1,947.75 | 0.89% | 562,100 |
| Aug 24, 2026 | 1,955.00 | 1,978.00 | 1,948.50 | 1,956.00 | 1,930.48 | -0.64% | 447,900 |
| Aug 21, 2026 | 1,974.00 | 1,987.50 | 1,952.00 | 1,968.50 | 1,942.82 | 0.03% | 636,600 |
| Aug 20, 2026 | 1,928.50 | 1,968.00 | 1,920.50 | 1,968.00 | 1,942.32 | 2.88% | 754,200 |