K.R.S. Corporation (TYO:9369)
Japan · Delayed Price · Currency is JPY 2,893.00
+80.00 (2.84%)
Oct 5, 2026, 3:30 PM JST
K.R.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,857.00 | 2,885.00 | 2,813.00 | 2,813.00 | 2,813.00 | -2.70% | 55,500 |
| Oct 1, 2026 | 2,840.00 | 2,946.00 | 2,799.00 | 2,891.00 | 2,891.00 | -0.52% | 72,400 |
| Sep 30, 2026 | 2,928.00 | 2,955.00 | 2,890.00 | 2,906.00 | 2,906.00 | -0.17% | 76,800 |
| Sep 29, 2026 | 2,985.00 | 3,000.00 | 2,900.00 | 2,911.00 | 2,911.00 | -2.67% | 74,400 |
| Sep 28, 2026 | 2,964.00 | 3,035.00 | 2,964.00 | 2,991.00 | 2,991.00 | -0.10% | 45,300 |
| Sep 25, 2026 | 2,930.00 | 2,994.00 | 2,930.00 | 2,994.00 | 2,994.00 | 2.57% | 41,800 |
| Sep 24, 2026 | 2,951.00 | 2,993.00 | 2,901.00 | 2,919.00 | 2,919.00 | -1.75% | 40,100 |
| Sep 18, 2026 | 3,030.00 | 3,030.00 | 2,964.00 | 2,971.00 | 2,971.00 | -0.30% | 31,300 |
| Sep 17, 2026 | 2,988.00 | 3,035.00 | 2,958.00 | 2,980.00 | 2,980.00 | -0.60% | 36,300 |
| Sep 16, 2026 | 2,939.00 | 3,035.00 | 2,939.00 | 2,998.00 | 2,998.00 | 1.42% | 22,600 |
| Sep 15, 2026 | 2,922.00 | 2,984.00 | 2,922.00 | 2,956.00 | 2,956.00 | 1.13% | 29,100 |
| Sep 14, 2026 | 2,924.00 | 2,952.00 | 2,916.00 | 2,923.00 | 2,923.00 | -0.41% | 26,300 |
| Sep 11, 2026 | 2,957.00 | 2,976.00 | 2,923.00 | 2,935.00 | 2,935.00 | -0.94% | 36,400 |
| Sep 10, 2026 | 2,933.00 | 3,005.00 | 2,925.00 | 2,963.00 | 2,963.00 | 0.44% | 36,100 |
| Sep 9, 2026 | 2,956.00 | 2,999.00 | 2,944.00 | 2,950.00 | 2,950.00 | -0.20% | 29,000 |
| Sep 8, 2026 | 2,974.00 | 2,988.00 | 2,949.00 | 2,956.00 | 2,956.00 | -1.63% | 25,200 |
| Sep 7, 2026 | 2,969.00 | 3,010.00 | 2,924.00 | 3,005.00 | 3,005.00 | 1.62% | 30,300 |
| Sep 4, 2026 | 3,010.00 | 3,035.00 | 2,933.00 | 2,957.00 | 2,957.00 | -1.27% | 54,300 |
| Sep 3, 2026 | 3,060.00 | 3,070.00 | 2,981.00 | 2,995.00 | 2,995.00 | -2.28% | 43,700 |
| Sep 2, 2026 | 3,115.00 | 3,135.00 | 3,055.00 | 3,065.00 | 3,065.00 | -3.31% | 38,600 |
| Sep 1, 2026 | 3,190.00 | 3,240.00 | 3,165.00 | 3,170.00 | 3,170.00 | -0.47% | 43,600 |
| Aug 31, 2026 | 3,170.00 | 3,235.00 | 3,160.00 | 3,185.00 | 3,185.00 | 0.47% | 45,500 |
| Aug 28, 2026 | 3,120.00 | 3,205.00 | 3,115.00 | 3,170.00 | 3,170.00 | 1.60% | 44,000 |
| Aug 27, 2026 | 3,150.00 | 3,245.00 | 3,100.00 | 3,120.00 | 3,120.00 | -0.79% | 31,400 |
| Aug 26, 2026 | 3,210.00 | 3,220.00 | 3,145.00 | 3,145.00 | 3,145.00 | -0.79% | 38,600 |
| Aug 25, 2026 | 3,160.00 | 3,215.00 | 3,130.00 | 3,170.00 | 3,170.00 | 0.96% | 40,200 |
| Aug 24, 2026 | 3,170.00 | 3,220.00 | 3,135.00 | 3,140.00 | 3,140.00 | -0.48% | 43,600 |
| Aug 21, 2026 | 3,125.00 | 3,190.00 | 3,125.00 | 3,155.00 | 3,155.00 | 0.16% | 26,600 |
| Aug 20, 2026 | 3,125.00 | 3,170.00 | 3,075.00 | 3,150.00 | 3,150.00 | 0.80% | 34,200 |
| Aug 19, 2026 | 3,145.00 | 3,145.00 | 3,080.00 | 3,125.00 | 3,125.00 | -0.79% | 24,300 |
| Aug 18, 2026 | 3,070.00 | 3,175.00 | 3,070.00 | 3,150.00 | 3,150.00 | 1.12% | 29,300 |
| Aug 17, 2026 | 3,025.00 | 3,150.00 | 3,025.00 | 3,115.00 | 3,115.00 | 2.64% | 46,300 |
| Aug 14, 2026 | 2,960.00 | 3,035.00 | 2,949.00 | 3,035.00 | 3,035.00 | 2.26% | 32,300 |
| Aug 13, 2026 | 2,913.00 | 2,986.00 | 2,912.00 | 2,968.00 | 2,968.00 | 1.30% | 24,700 |
| Aug 12, 2026 | 2,943.00 | 2,956.00 | 2,859.00 | 2,930.00 | 2,930.00 | -0.64% | 42,300 |
| Aug 10, 2026 | 2,976.00 | 2,997.00 | 2,940.00 | 2,949.00 | 2,949.00 | -0.20% | 26,800 |
| Aug 7, 2026 | 2,947.00 | 2,978.00 | 2,939.00 | 2,955.00 | 2,955.00 | 0.27% | 40,000 |
| Aug 6, 2026 | 2,960.00 | 3,025.00 | 2,916.00 | 2,947.00 | 2,947.00 | -0.94% | 50,800 |
| Aug 5, 2026 | 3,005.00 | 3,015.00 | 2,951.00 | 2,975.00 | 2,975.00 | 2.41% | 42,400 |
| Aug 4, 2026 | 2,931.00 | 2,971.00 | 2,863.00 | 2,905.00 | 2,905.00 | -0.17% | 52,900 |
| Aug 3, 2026 | 2,899.00 | 2,932.00 | 2,820.00 | 2,910.00 | 2,910.00 | 0.38% | 97,800 |
| Jul 31, 2026 | 2,917.00 | 2,991.00 | 2,861.00 | 2,899.00 | 2,899.00 | -0.34% | 50,700 |
| Jul 30, 2026 | 2,878.00 | 2,932.00 | 2,831.00 | 2,909.00 | 2,909.00 | -0.03% | 87,200 |
| Jul 29, 2026 | 2,897.00 | 2,932.00 | 2,851.00 | 2,910.00 | 2,910.00 | 0.45% | 89,400 |
| Jul 28, 2026 | 2,882.00 | 2,911.00 | 2,824.00 | 2,897.00 | 2,897.00 | -0.55% | 42,800 |
| Jul 27, 2026 | 2,926.00 | 2,947.00 | 2,878.00 | 2,913.00 | 2,913.00 | -0.21% | 35,600 |
| Jul 24, 2026 | 2,915.00 | 2,948.00 | 2,890.00 | 2,919.00 | 2,919.00 | -0.55% | 35,200 |
| Jul 23, 2026 | 2,991.00 | 2,991.00 | 2,928.00 | 2,935.00 | 2,935.00 | -0.84% | 19,600 |
| Jul 22, 2026 | 3,025.00 | 3,025.00 | 2,939.00 | 2,960.00 | 2,960.00 | -0.50% | 31,900 |
| Jul 21, 2026 | 2,999.00 | 3,030.00 | 2,955.00 | 2,975.00 | 2,975.00 | 0.03% | 70,600 |