K's Holdings Corporation (TYO:8282)
Japan · Delayed Price · Currency is JPY 2,034.00
-3.00 (-0.15%)
May 26, 2026, 3:30 PM JST
K's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,024.50 | 2,035.00 | 2,002.50 | 2,034.00 | 2,034.00 | -0.15% | 709,700 |
| May 25, 2026 | 2,076.00 | 2,081.50 | 2,022.50 | 2,037.00 | 2,037.00 | -2.21% | 749,200 |
| May 22, 2026 | 2,030.00 | 2,085.00 | 2,010.00 | 2,083.00 | 2,083.00 | 2.74% | 817,900 |
| May 21, 2026 | 2,059.50 | 2,064.00 | 2,023.50 | 2,027.50 | 2,027.50 | -2.01% | 686,900 |
| May 20, 2026 | 2,065.00 | 2,082.00 | 2,042.00 | 2,069.00 | 2,069.00 | 0.29% | 764,700 |
| May 19, 2026 | 2,044.00 | 2,063.00 | 2,022.00 | 2,063.00 | 2,063.00 | 2.13% | 734,400 |
| May 18, 2026 | 2,061.00 | 2,062.00 | 2,006.00 | 2,020.00 | 2,020.00 | -2.01% | 1,032,500 |
| May 15, 2026 | 2,051.00 | 2,073.00 | 2,037.50 | 2,061.50 | 2,061.50 | -0.22% | 820,900 |
| May 14, 2026 | 2,045.00 | 2,075.00 | 2,028.50 | 2,066.00 | 2,066.00 | 2.48% | 799,300 |
| May 13, 2026 | 1,952.50 | 2,024.00 | 1,920.00 | 2,016.00 | 2,016.00 | 5.41% | 1,317,400 |
| May 12, 2026 | 1,918.00 | 1,939.50 | 1,905.50 | 1,912.50 | 1,912.50 | -1.62% | 843,500 |
| May 11, 2026 | 1,896.00 | 1,951.00 | 1,870.50 | 1,944.00 | 1,944.00 | 4.74% | 1,899,700 |
| May 8, 2026 | 1,773.50 | 1,905.50 | 1,709.00 | 1,856.00 | 1,856.00 | 5.69% | 1,592,100 |
| May 7, 2026 | 1,760.00 | 1,788.00 | 1,740.50 | 1,756.00 | 1,756.00 | -0.87% | 1,251,200 |
| May 1, 2026 | 1,799.50 | 1,803.00 | 1,767.50 | 1,771.50 | 1,771.50 | -2.07% | 428,900 |
| Apr 30, 2026 | 1,751.50 | 1,819.00 | 1,751.00 | 1,809.00 | 1,809.00 | 2.32% | 806,100 |
| Apr 28, 2026 | 1,753.50 | 1,768.00 | 1,748.00 | 1,768.00 | 1,768.00 | 0.43% | 942,200 |
| Apr 27, 2026 | 1,745.00 | 1,768.00 | 1,744.00 | 1,760.50 | 1,760.50 | 0.31% | 535,500 |
| Apr 24, 2026 | 1,754.00 | 1,761.50 | 1,741.50 | 1,755.00 | 1,755.00 | 0.43% | 642,000 |
| Apr 23, 2026 | 1,736.50 | 1,770.00 | 1,732.00 | 1,747.50 | 1,747.50 | -0.37% | 533,800 |
| Apr 22, 2026 | 1,788.00 | 1,789.00 | 1,751.50 | 1,754.00 | 1,754.00 | -0.93% | 555,100 |
| Apr 21, 2026 | 1,794.50 | 1,794.50 | 1,764.50 | 1,770.50 | 1,770.50 | -0.03% | 442,400 |
| Apr 20, 2026 | 1,820.00 | 1,825.00 | 1,763.00 | 1,771.00 | 1,771.00 | -2.69% | 662,200 |
| Apr 17, 2026 | 1,780.00 | 1,826.50 | 1,779.50 | 1,820.00 | 1,820.00 | 3.32% | 904,000 |
| 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 | -0.18% | 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 |