K's Holdings Corporation (TYO:8282)
Japan · Delayed Price · Currency is JPY 1,709.50
+33.50 (2.00%)
Oct 15, 2026, 11:30 AM JST
K's Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,682.50 | 1,711.00 | 1,667.00 | 1,709.50 | 1,709.50 | 2.00% | 259,600 |
| 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 |
| Aug 19, 2026 | 1,914.00 | 1,923.00 | 1,885.00 | 1,913.00 | 1,888.04 | -0.18% | 616,200 |
| Aug 18, 2026 | 1,915.50 | 1,930.50 | 1,896.50 | 1,916.50 | 1,891.50 | 0.24% | 645,000 |
| Aug 17, 2026 | 1,938.50 | 1,948.50 | 1,907.50 | 1,912.00 | 1,887.05 | -0.39% | 588,200 |
| Aug 14, 2026 | 1,914.50 | 1,938.50 | 1,902.50 | 1,919.50 | 1,894.46 | -0.75% | 527,200 |
| Aug 13, 2026 | 1,946.00 | 1,965.00 | 1,929.00 | 1,934.00 | 1,908.77 | 0.36% | 833,000 |
| Aug 12, 2026 | 1,949.00 | 1,958.50 | 1,920.50 | 1,927.00 | 1,901.86 | -0.90% | 731,800 |
| Aug 10, 2026 | 1,909.50 | 1,951.00 | 1,873.00 | 1,944.50 | 1,919.13 | 2.48% | 917,600 |
| Aug 7, 2026 | 1,895.50 | 1,922.50 | 1,877.00 | 1,897.50 | 1,872.74 | 0.98% | 1,037,500 |
| Aug 6, 2026 | 1,878.50 | 1,914.00 | 1,803.00 | 1,879.00 | 1,854.48 | 0.03% | 1,629,900 |
| Aug 5, 2026 | 1,854.00 | 1,883.00 | 1,843.00 | 1,878.50 | 1,853.99 | 0.99% | 861,700 |
| Aug 4, 2026 | 1,882.00 | 1,889.00 | 1,846.50 | 1,860.00 | 1,835.73 | -0.59% | 576,200 |
| Aug 3, 2026 | 1,887.00 | 1,894.50 | 1,846.00 | 1,871.00 | 1,846.59 | -0.82% | 613,800 |
| Jul 31, 2026 | 1,924.50 | 1,936.00 | 1,873.50 | 1,886.50 | 1,861.89 | -3.55% | 798,500 |