Kpp Group Holdings Co., Ltd. (TYO:9274)
Japan · Delayed Price · Currency is JPY 885.00
+21.00 (2.43%)
Jan 22, 2026, 3:30 PM JST
Kpp Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 865.00 | 886.00 | 864.00 | 885.00 | 885.00 | 2.43% | 193,900 |
| Jan 21, 2026 | 865.00 | 869.00 | 848.00 | 864.00 | 864.00 | -0.46% | 175,300 |
| Jan 20, 2026 | 877.00 | 878.00 | 866.00 | 868.00 | 868.00 | -1.14% | 215,700 |
| Jan 19, 2026 | 884.00 | 884.00 | 866.00 | 878.00 | 878.00 | -0.68% | 192,200 |
| Jan 16, 2026 | 879.00 | 887.00 | 871.00 | 884.00 | 884.00 | 0.68% | 227,600 |
| Jan 15, 2026 | 870.00 | 882.00 | 870.00 | 878.00 | 878.00 | 1.15% | 227,100 |
| Jan 14, 2026 | 874.00 | 879.00 | 868.00 | 868.00 | 868.00 | -0.34% | 299,100 |
| Jan 13, 2026 | 870.00 | 876.00 | 862.00 | 871.00 | 871.00 | 0.93% | 280,900 |
| Jan 9, 2026 | 855.00 | 867.00 | 855.00 | 863.00 | 863.00 | 0.94% | 170,100 |
| Jan 8, 2026 | 860.00 | 869.00 | 852.00 | 855.00 | 855.00 | -0.58% | 189,600 |
| Jan 7, 2026 | 849.00 | 865.00 | 845.00 | 860.00 | 860.00 | 1.18% | 247,600 |
| Jan 6, 2026 | 840.00 | 867.00 | 837.00 | 850.00 | 850.00 | 1.67% | 499,400 |
| Jan 5, 2026 | 829.00 | 841.00 | 826.00 | 836.00 | 836.00 | 1.46% | 202,300 |
| Dec 30, 2025 | 832.00 | 837.00 | 824.00 | 824.00 | 824.00 | -1.08% | 118,300 |
| Dec 29, 2025 | 808.00 | 834.00 | 806.00 | 833.00 | 833.00 | 3.35% | 354,700 |
| Dec 26, 2025 | 800.00 | 806.00 | 797.00 | 806.00 | 806.00 | 0.75% | 190,800 |
| Dec 25, 2025 | 792.00 | 804.00 | 791.00 | 800.00 | 800.00 | 1.01% | 147,200 |
| Dec 24, 2025 | 801.00 | 808.00 | 790.00 | 792.00 | 792.00 | -1.37% | 173,900 |
| Dec 23, 2025 | 798.00 | 804.00 | 795.00 | 803.00 | 803.00 | 1.01% | 211,400 |
| Dec 22, 2025 | 797.00 | 802.00 | 791.00 | 795.00 | 795.00 | 0.13% | 235,400 |
| Dec 19, 2025 | 780.00 | 797.00 | 777.00 | 794.00 | 794.00 | 2.32% | 252,800 |
| Dec 18, 2025 | 769.00 | 779.00 | 765.00 | 776.00 | 776.00 | 0.65% | 138,400 |
| Dec 17, 2025 | 772.00 | 773.00 | 765.00 | 771.00 | 771.00 | -0.26% | 118,900 |
| Dec 16, 2025 | 772.00 | 773.00 | 767.00 | 773.00 | 773.00 | 0.78% | 172,900 |
| Dec 15, 2025 | 763.00 | 774.00 | 762.00 | 767.00 | 767.00 | 0.52% | 171,500 |
| Dec 12, 2025 | 749.00 | 768.00 | 746.00 | 763.00 | 763.00 | 2.97% | 269,000 |
| Dec 11, 2025 | 748.00 | 750.00 | 739.00 | 741.00 | 741.00 | -0.67% | 139,900 |
| Dec 10, 2025 | 743.00 | 753.00 | 741.00 | 746.00 | 746.00 | 1.22% | 216,400 |
| Dec 9, 2025 | 742.00 | 744.00 | 733.00 | 737.00 | 737.00 | -0.81% | 131,800 |
| Dec 8, 2025 | 726.00 | 748.00 | 726.00 | 743.00 | 743.00 | 2.34% | 306,800 |
| Dec 5, 2025 | 733.00 | 736.00 | 726.00 | 726.00 | 726.00 | -1.22% | 156,800 |
| Dec 4, 2025 | 728.00 | 735.00 | 726.00 | 735.00 | 735.00 | 0.55% | 171,800 |
| Dec 3, 2025 | 725.00 | 733.00 | 724.00 | 731.00 | 731.00 | 1.39% | 200,700 |
| Dec 2, 2025 | 731.00 | 732.00 | 721.00 | 721.00 | 721.00 | -1.37% | 149,800 |
| Dec 1, 2025 | 750.00 | 751.00 | 730.00 | 731.00 | 731.00 | -2.53% | 212,500 |
| Nov 28, 2025 | 746.00 | 751.00 | 744.00 | 750.00 | 750.00 | 0.81% | 159,900 |
| Nov 27, 2025 | 750.00 | 753.00 | 742.00 | 744.00 | 744.00 | -0.40% | 190,900 |
| Nov 26, 2025 | 750.00 | 754.00 | 744.00 | 747.00 | 747.00 | -0.13% | 248,900 |
| Nov 25, 2025 | 735.00 | 749.00 | 731.00 | 748.00 | 748.00 | 3.60% | 249,700 |
| Nov 21, 2025 | 709.00 | 727.00 | 709.00 | 722.00 | 722.00 | 1.40% | 249,400 |
| Nov 20, 2025 | 716.00 | 717.00 | 711.00 | 712.00 | 712.00 | 0.71% | 204,400 |
| Nov 19, 2025 | 712.00 | 718.00 | 707.00 | 707.00 | 707.00 | -0.42% | 210,800 |
| Nov 18, 2025 | 708.00 | 722.00 | 705.00 | 710.00 | 710.00 | -0.14% | 310,100 |
| Nov 17, 2025 | 749.00 | 753.00 | 710.00 | 711.00 | 711.00 | -8.85% | 666,700 |
| Nov 14, 2025 | 785.00 | 789.00 | 780.00 | 780.00 | 780.00 | -1.02% | 157,800 |
| Nov 13, 2025 | 786.00 | 795.00 | 786.00 | 788.00 | 788.00 | 0.38% | 116,300 |
| Nov 12, 2025 | 781.00 | 789.00 | 777.00 | 785.00 | 785.00 | 1.68% | 179,300 |
| Nov 11, 2025 | 790.00 | 790.00 | 766.00 | 772.00 | 772.00 | -1.15% | 130,900 |
| Nov 10, 2025 | 782.00 | 788.00 | 778.00 | 781.00 | 781.00 | 0.51% | 146,500 |
| Nov 7, 2025 | 767.00 | 777.00 | 766.00 | 777.00 | 777.00 | 0.52% | 110,000 |