Skip to main content
logo
K.R.S. Corporation (TYO:9369)
Japan flag Japan · Delayed Price · Currency is JPY
3,175.00
+25.00 (0.79%)
Jan 23, 2026, 3:30 PM JST

K.R.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,925.003,055.002,896.002,974.002,974.001.26%117,100
Jan 9, 20262,893.002,987.002,875.002,937.002,937.00-1.87%186,800
Jan 8, 20263,000.003,040.002,969.002,993.002,993.00-1.38%132,000
Jan 7, 20263,060.003,100.002,996.003,035.003,035.00-0.33%101,100
Jan 6, 20263,005.003,075.002,982.003,045.003,045.000.33%97,800
Jan 5, 20262,946.003,075.002,929.003,035.003,035.006.08%137,200
Dec 30, 20252,888.002,899.002,858.002,861.002,861.00-0.93%94,900
Dec 29, 20252,823.002,888.002,806.002,888.002,888.002.30%97,000
Dec 26, 20252,834.002,846.002,808.002,823.002,823.00-42,000
Dec 25, 20252,790.002,823.002,772.002,823.002,823.001.66%31,800
Dec 24, 20252,776.002,813.002,763.002,777.002,777.00-0.25%49,700
Dec 23, 20252,771.002,826.002,758.002,784.002,784.000.40%50,800
Dec 22, 20252,790.002,792.002,743.002,773.002,773.000.40%50,300
Dec 19, 20252,755.002,783.002,747.002,762.002,762.000.25%51,500
Dec 18, 20252,721.002,774.002,710.002,755.002,755.000.18%46,800
Dec 17, 20252,714.002,770.002,678.002,750.002,750.001.51%75,100
Dec 16, 20252,666.002,749.002,629.002,709.002,709.002.69%86,500
Dec 15, 20252,629.002,679.002,621.002,638.002,638.000.57%57,300
Dec 12, 20252,589.002,645.002,589.002,623.002,623.003.31%60,100
Dec 11, 20252,508.002,548.002,492.002,539.002,539.000.83%66,800
Dec 10, 20252,506.002,519.002,477.002,518.002,518.000.48%43,000
Dec 9, 20252,517.002,522.002,481.002,506.002,506.00-0.44%35,300
Dec 8, 20252,446.002,523.002,440.002,517.002,517.002.28%56,000
Dec 5, 20252,461.002,506.002,444.002,461.002,461.00-1.99%50,400
Dec 4, 20252,531.002,578.002,506.002,511.002,511.00-0.28%60,800
Dec 3, 20252,612.002,615.002,512.002,518.002,518.00-4.29%69,100
Dec 2, 20252,721.002,721.002,628.002,631.002,631.00-2.30%50,600
Dec 1, 20252,684.002,727.002,668.002,693.002,693.00-0.77%69,300
Nov 28, 20252,720.002,728.002,678.002,714.002,714.000.33%47,600
Nov 27, 20252,747.002,767.002,699.002,705.002,705.000.37%136,100
Nov 26, 20252,650.002,767.002,649.002,695.002,680.991.16%237,900
Nov 25, 20252,700.002,717.002,660.002,664.002,650.15-1.15%113,800
Nov 21, 20252,633.002,720.002,633.002,695.002,680.991.24%112,400
Nov 20, 20252,724.002,770.002,662.002,662.002,648.162.27%261,700
Nov 19, 20252,649.002,670.002,580.002,603.002,589.47-0.69%75,400
Nov 18, 20252,683.002,692.002,616.002,621.002,607.37-1.58%54,100
Nov 17, 20252,699.002,721.002,642.002,663.002,649.16-1.41%66,100
Nov 14, 20252,722.002,751.002,692.002,701.002,686.96-1.21%60,800
Nov 13, 20252,729.002,763.002,719.002,734.002,719.79-0.65%58,500
Nov 12, 20252,751.002,777.002,720.002,752.002,737.69-0.40%56,300
Nov 11, 20252,834.002,840.002,738.002,763.002,748.64-1.81%60,500
Nov 10, 20252,835.002,868.002,814.002,814.002,799.37-0.46%54,200
Nov 7, 20252,798.002,863.002,798.002,827.002,812.300.96%46,700