Skip to main content
logo
K.R.S. Corporation (TYO:9369)
Japan flag Japan · Delayed Price · Currency is JPY
2,911.00
+3.00 (0.10%)
At close: Mar 27, 2026

K.R.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,900.002,925.002,869.002,911.002,911.000.10%93,800
Mar 26, 20262,953.002,953.002,877.002,908.002,908.00-0.38%43,900
Mar 25, 20262,886.002,919.002,880.002,919.002,919.002.93%50,700
Mar 24, 20262,798.002,842.002,792.002,836.002,836.003.20%48,200
Mar 23, 20262,771.002,821.002,727.002,748.002,748.00-3.68%90,900
Mar 19, 20262,913.003,000.002,853.002,853.002,853.00-3.71%45,100
Mar 18, 20262,888.002,965.002,888.002,963.002,963.002.38%25,900
Mar 17, 20262,873.002,924.002,873.002,894.002,894.001.40%45,800
Mar 16, 20262,888.002,915.002,846.002,854.002,854.00-2.53%69,100
Mar 13, 20262,838.002,943.002,834.002,928.002,928.003.03%87,000
Mar 12, 20262,952.002,969.002,842.002,842.002,842.00-4.98%89,200
Mar 11, 20262,959.003,000.002,950.002,991.002,991.002.12%60,800
Mar 10, 20262,938.003,005.002,917.002,929.002,929.001.42%60,600
Mar 9, 20262,873.002,911.002,819.002,888.002,888.00-4.37%111,900
Mar 6, 20263,070.003,095.003,000.003,020.003,020.00-3.51%55,400
Mar 5, 20263,135.003,185.003,110.003,130.003,130.002.12%46,200
Mar 4, 20263,100.003,125.003,025.003,065.003,065.00-1.61%95,200
Mar 3, 20263,180.003,210.003,115.003,115.003,115.00-3.41%52,900
Mar 2, 20263,170.003,250.003,140.003,225.003,225.00-1.23%66,800
Feb 27, 20263,225.003,265.003,200.003,265.003,265.001.71%44,500
Feb 26, 20263,195.003,225.003,120.003,210.003,210.000.47%54,800
Feb 25, 20263,165.003,210.003,165.003,195.003,195.000.95%48,500
Feb 24, 20263,175.003,190.003,110.003,165.003,165.000.32%60,300
Feb 20, 20263,195.003,195.003,135.003,155.003,155.00-1.41%28,400
Feb 19, 20263,155.003,200.003,115.003,200.003,200.001.59%34,500
Feb 18, 20263,135.003,170.003,120.003,150.003,150.001.61%46,400
Feb 17, 20263,095.003,125.003,080.003,100.003,100.000.65%61,500
Feb 16, 20263,150.003,170.003,055.003,080.003,080.00-3.14%43,500
Feb 13, 20263,180.003,190.003,105.003,180.003,180.00-53,100
Feb 12, 20263,180.003,230.003,155.003,180.003,180.00-61,700
Feb 10, 20263,175.003,270.003,170.003,180.003,180.000.63%57,600
Feb 9, 20263,165.003,185.003,110.003,160.003,160.001.28%41,600
Feb 6, 20263,100.003,130.003,095.003,120.003,120.00-0.79%39,000
Feb 5, 20263,150.003,165.003,125.003,145.003,145.000.96%46,900
Feb 4, 20263,105.003,150.003,090.003,115.003,115.00-0.16%55,600
Feb 3, 20262,998.003,125.002,977.003,120.003,120.005.41%128,100
Feb 2, 20262,998.003,040.002,928.002,960.002,960.00-0.77%102,800
Jan 30, 20263,015.003,045.002,970.002,983.002,983.00-1.06%102,300
Jan 29, 20263,055.003,065.002,974.003,015.003,015.00-1.63%127,400
Jan 28, 20263,155.003,155.003,055.003,065.003,065.00-2.85%59,800
Jan 27, 20263,105.003,190.003,100.003,155.003,155.000.64%41,800
Jan 26, 20263,170.003,185.003,105.003,135.003,135.00-1.26%48,000
Jan 23, 20263,155.003,180.003,150.003,175.003,175.000.79%41,600
Jan 22, 20263,105.003,215.003,085.003,150.003,150.002.44%80,000
Jan 21, 20263,045.003,100.003,035.003,075.003,075.000.82%78,500
Jan 20, 20263,060.003,060.003,010.003,050.003,050.000.16%34,800
Jan 19, 20263,165.003,175.003,045.003,045.003,045.00-3.64%68,200
Jan 16, 20263,135.003,170.003,060.003,160.003,160.00-1.40%91,200
Jan 15, 20262,956.003,360.002,956.003,205.003,205.009.16%270,100
Jan 14, 20262,983.002,983.002,900.002,936.002,936.00-1.28%83,400