K's Holdings Corporation (TYO:8282)
Japan · Delayed Price · Currency is JPY 1,882.00
-2.50 (-0.13%)
Sep 25, 2026, 9:05 AM JST
K's Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,874.50 | 1,901.50 | 1,861.50 | 1,884.50 | 1,884.50 | 1.24% | 2,017,600 |
| Sep 18, 2026 | 1,918.50 | 1,918.50 | 1,861.50 | 1,861.50 | 1,861.50 | -2.64% | 3,029,100 |
| Sep 17, 2026 | 1,915.50 | 1,918.00 | 1,896.00 | 1,912.00 | 1,912.00 | 0.76% | 817,600 |
| Sep 16, 2026 | 1,888.50 | 1,912.00 | 1,883.00 | 1,897.50 | 1,897.50 | 0.34% | 756,600 |
| Sep 15, 2026 | 1,893.00 | 1,897.00 | 1,874.50 | 1,891.00 | 1,891.00 | 0.53% | 654,300 |
| Sep 14, 2026 | 1,852.00 | 1,881.00 | 1,849.50 | 1,881.00 | 1,881.00 | 1.76% | 839,100 |
| Sep 11, 2026 | 1,840.50 | 1,862.50 | 1,826.00 | 1,848.50 | 1,848.50 | -0.80% | 774,200 |
| Sep 10, 2026 | 1,822.50 | 1,870.50 | 1,820.50 | 1,863.50 | 1,863.50 | 1.44% | 917,200 |
| Sep 9, 2026 | 1,864.50 | 1,870.00 | 1,834.50 | 1,837.00 | 1,837.00 | -1.42% | 592,600 |
| Sep 8, 2026 | 1,886.00 | 1,889.50 | 1,863.50 | 1,863.50 | 1,863.50 | -0.80% | 498,900 |
| Sep 7, 2026 | 1,901.00 | 1,902.50 | 1,872.00 | 1,878.50 | 1,878.50 | -1.24% | 539,500 |
| Sep 4, 2026 | 1,900.50 | 1,924.50 | 1,891.00 | 1,902.00 | 1,902.00 | -0.13% | 609,600 |
| Sep 3, 2026 | 1,898.00 | 1,908.00 | 1,876.00 | 1,904.50 | 1,904.50 | -0.18% | 672,900 |
| Sep 2, 2026 | 1,963.00 | 1,969.00 | 1,905.50 | 1,908.00 | 1,908.00 | -2.88% | 996,200 |
| Sep 1, 2026 | 1,960.00 | 1,980.00 | 1,948.50 | 1,964.50 | 1,964.50 | 0.87% | 634,400 |
| Aug 31, 2026 | 1,940.00 | 1,952.50 | 1,913.50 | 1,947.50 | 1,947.50 | 0.13% | 597,900 |
| Aug 28, 2026 | 1,939.50 | 1,945.00 | 1,921.50 | 1,945.00 | 1,945.00 | 0.28% | 485,000 |
| Aug 27, 2026 | 1,951.00 | 1,960.50 | 1,926.00 | 1,939.50 | 1,939.50 | -1.05% | 614,900 |
| Aug 26, 2026 | 1,971.00 | 1,980.00 | 1,953.00 | 1,960.00 | 1,960.00 | -0.68% | 437,100 |
| Aug 25, 2026 | 1,966.50 | 1,985.50 | 1,957.00 | 1,973.50 | 1,973.50 | 0.89% | 562,100 |
| Aug 24, 2026 | 1,955.00 | 1,978.00 | 1,948.50 | 1,956.00 | 1,956.00 | -0.64% | 447,900 |
| Aug 21, 2026 | 1,974.00 | 1,987.50 | 1,952.00 | 1,968.50 | 1,968.50 | 0.03% | 636,600 |
| Aug 20, 2026 | 1,928.50 | 1,968.00 | 1,920.50 | 1,968.00 | 1,968.00 | 2.88% | 754,200 |
| Aug 19, 2026 | 1,914.00 | 1,923.00 | 1,885.00 | 1,913.00 | 1,913.00 | -0.18% | 616,200 |
| Aug 18, 2026 | 1,915.50 | 1,930.50 | 1,896.50 | 1,916.50 | 1,916.50 | 0.24% | 645,000 |
| Aug 17, 2026 | 1,938.50 | 1,948.50 | 1,907.50 | 1,912.00 | 1,912.00 | -0.39% | 588,200 |
| 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 |