Skip to main content
logo
K.R.S. Corporation (TYO:9369)
Japan flag Japan · Delayed Price · Currency is JPY
2,888.00
-132.00 (-4.37%)
Mar 9, 2026, 3:30 PM JST

K.R.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%39,700
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
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