K's Holdings Corporation (TYO:8282)
Japan · Delayed Price · Currency is JPY 1,883.50
+20.00 (1.07%)
Jul 24, 2026, 3:30 PM JST
K's Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1,840.00 | 1,864.00 | 1,825.00 | 1,839.00 | 1,839.00 | -0.81% | 787,700 |
| Jul 8, 2026 | 1,843.00 | 1,856.50 | 1,831.00 | 1,854.00 | 1,854.00 | 0.76% | 1,149,800 |
| Jul 7, 2026 | 1,828.00 | 1,857.50 | 1,816.00 | 1,840.00 | 1,840.00 | 0.82% | 811,600 |
| Jul 6, 2026 | 1,808.00 | 1,826.50 | 1,798.00 | 1,825.00 | 1,825.00 | 0.86% | 662,100 |
| Jul 3, 2026 | 1,851.00 | 1,851.00 | 1,802.00 | 1,809.50 | 1,809.50 | -1.17% | 860,700 |
| Jul 2, 2026 | 1,867.00 | 1,881.50 | 1,802.00 | 1,831.00 | 1,831.00 | -1.00% | 1,468,600 |
| Jul 1, 2026 | 1,900.50 | 1,908.00 | 1,840.50 | 1,849.50 | 1,849.50 | -2.94% | 1,167,200 |
| Jun 30, 2026 | 1,906.00 | 1,936.00 | 1,903.00 | 1,905.50 | 1,905.50 | -0.76% | 862,600 |
| Jun 29, 2026 | 1,923.00 | 1,948.50 | 1,908.50 | 1,920.00 | 1,920.00 | -0.16% | 954,700 |
| Jun 26, 2026 | 1,930.00 | 1,942.50 | 1,906.00 | 1,923.00 | 1,923.00 | 0.26% | 643,600 |
| Jun 25, 2026 | 1,935.00 | 1,941.50 | 1,909.00 | 1,918.00 | 1,918.00 | -0.70% | 589,500 |
| Jun 24, 2026 | 1,922.50 | 1,940.00 | 1,915.00 | 1,931.50 | 1,931.50 | 0.55% | 513,800 |
| Jun 23, 2026 | 1,930.00 | 1,944.50 | 1,911.50 | 1,921.00 | 1,921.00 | -1.49% | 763,200 |
| Jun 22, 2026 | 2,002.50 | 2,008.00 | 1,945.50 | 1,950.00 | 1,950.00 | -2.43% | 687,100 |
| Jun 19, 2026 | 2,001.50 | 2,019.00 | 1,984.00 | 1,998.50 | 1,998.50 | 1.27% | 822,700 |
| Jun 18, 2026 | 2,001.00 | 2,004.00 | 1,960.00 | 1,973.50 | 1,973.50 | -2.01% | 858,800 |
| Jun 17, 2026 | 2,076.50 | 2,090.50 | 2,010.50 | 2,014.00 | 2,014.00 | -0.93% | 510,800 |
| Jun 16, 2026 | 2,010.50 | 2,046.00 | 1,993.00 | 2,033.00 | 2,033.00 | 1.12% | 951,800 |
| Jun 15, 2026 | 2,061.00 | 2,067.50 | 1,996.00 | 2,010.50 | 2,010.50 | -1.45% | 1,063,700 |
| Jun 12, 2026 | 2,096.00 | 2,097.50 | 2,040.00 | 2,040.00 | 2,040.00 | -2.95% | 1,092,500 |
| Jun 11, 2026 | 2,113.00 | 2,132.50 | 2,077.50 | 2,102.00 | 2,102.00 | -1.66% | 1,383,800 |
| Jun 10, 2026 | 2,154.00 | 2,201.00 | 2,124.00 | 2,137.50 | 2,137.50 | -0.05% | 1,051,800 |
| Jun 9, 2026 | 2,111.00 | 2,153.00 | 2,100.00 | 2,138.50 | 2,138.50 | 1.93% | 668,500 |
| Jun 8, 2026 | 2,063.50 | 2,118.00 | 2,049.50 | 2,098.00 | 2,098.00 | 0.84% | 787,900 |
| Jun 5, 2026 | 2,089.00 | 2,095.00 | 2,060.50 | 2,080.50 | 2,080.50 | -0.53% | 719,600 |
| Jun 4, 2026 | 2,049.50 | 2,091.50 | 2,038.00 | 2,091.50 | 2,091.50 | 2.27% | 690,900 |
| Jun 3, 2026 | 2,045.00 | 2,086.00 | 2,041.50 | 2,045.00 | 2,045.00 | -0.51% | 681,900 |
| Jun 2, 2026 | 2,039.00 | 2,067.00 | 2,008.50 | 2,055.50 | 2,055.50 | 1.38% | 624,300 |
| Jun 1, 2026 | 2,080.00 | 2,080.00 | 2,027.50 | 2,027.50 | 2,027.50 | -3.27% | 696,600 |
| May 29, 2026 | 2,044.00 | 2,113.50 | 2,040.00 | 2,096.00 | 2,096.00 | 2.54% | 1,418,900 |
| May 28, 2026 | 2,017.00 | 2,051.50 | 2,005.00 | 2,044.00 | 2,044.00 | 1.34% | 836,100 |
| May 27, 2026 | 2,016.50 | 2,035.00 | 2,002.50 | 2,017.00 | 2,017.00 | -0.84% | 927,000 |
| 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 |