Skip to main content
logo
K.R.S. Corporation (TYO:9369)
Japan flag Japan · Delayed Price · Currency is JPY
3,315.00
+135.00 (4.25%)
Jun 1, 2026, 3:30 PM JST

K.R.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,230.003,320.003,180.003,180.003,180.00-1.55%61,000
May 28, 20263,320.003,375.003,200.003,230.003,230.00-1.91%135,100
May 27, 20263,480.003,480.003,290.003,305.003,293.00-4.62%166,500
May 26, 20263,405.003,520.003,350.003,465.003,452.422.36%129,200
May 25, 20263,640.003,640.003,315.003,385.003,372.71-5.58%168,500
May 22, 20263,485.003,670.003,305.003,585.003,571.985.91%277,700
May 21, 20263,105.003,385.003,035.003,385.003,372.7117.37%307,300
May 20, 20262,855.002,895.002,831.002,884.002,873.530.98%64,800
May 19, 20262,816.002,877.002,814.002,856.002,845.632.73%47,700
May 18, 20262,850.002,851.002,763.002,780.002,769.91-1.97%60,600
May 15, 20262,914.002,928.002,795.002,836.002,825.70-0.98%48,200
May 14, 20262,940.002,940.002,841.002,864.002,853.60-1.82%49,700
May 13, 20262,934.002,956.002,894.002,917.002,906.41-1.32%40,300
May 12, 20262,953.003,025.002,938.002,956.002,945.270.78%44,800
May 11, 20262,961.003,015.002,900.002,933.002,922.350.27%40,400
May 8, 20262,984.003,025.002,909.002,925.002,914.38-1.18%69,800
May 7, 20263,145.003,155.002,942.002,960.002,949.25-3.74%69,300
May 1, 20263,030.003,100.002,947.003,075.003,063.84-0.16%64,300
Apr 30, 20263,035.003,085.003,010.003,080.003,068.82-0.32%73,700
Apr 28, 20262,950.003,135.002,910.003,090.003,078.785.79%124,700
Apr 27, 20262,824.002,953.002,796.002,921.002,910.393.43%77,200
Apr 24, 20262,741.002,850.002,733.002,824.002,813.753.79%80,000
Apr 23, 20262,827.002,840.002,668.002,721.002,711.12-4.09%71,200
Apr 22, 20262,970.002,970.002,836.002,837.002,826.70-4.48%49,200
Apr 21, 20262,971.002,985.002,942.002,970.002,959.221.05%47,000
Apr 20, 20263,015.003,025.002,928.002,939.002,928.33-1.94%27,900
Apr 17, 20263,080.003,105.002,981.002,997.002,986.12-2.69%37,800
Apr 16, 20263,105.003,160.003,080.003,080.003,068.82-0.65%28,100
Apr 15, 20263,160.003,210.003,100.003,100.003,088.74-0.64%48,200
Apr 14, 20263,170.003,180.003,040.003,120.003,108.67-1.27%64,700
Apr 13, 20263,230.003,260.003,150.003,160.003,148.53-2.17%57,500
Apr 10, 20263,210.003,270.003,140.003,230.003,218.272.54%91,100
Apr 9, 20263,145.003,185.003,100.003,150.003,138.561.29%53,100
Apr 8, 20263,050.003,110.003,035.003,110.003,098.713.74%53,700
Apr 7, 20262,941.002,998.002,941.002,998.002,987.111.83%24,600
Apr 6, 20262,950.002,987.002,942.002,944.002,933.310.10%29,600
Apr 3, 20262,922.002,973.002,874.002,941.002,930.320.75%62,200
Apr 2, 20262,975.003,010.002,916.002,919.002,908.40-0.41%45,400
Apr 1, 20262,866.002,937.002,866.002,931.002,920.364.72%78,300
Mar 31, 20262,849.002,883.002,776.002,799.002,788.84-1.65%66,000
Mar 30, 20262,729.002,852.002,729.002,846.002,835.67-2.23%156,400
Mar 27, 20262,900.002,925.002,869.002,911.002,900.430.10%93,800
Mar 26, 20262,953.002,953.002,877.002,908.002,897.44-0.38%43,900
Mar 25, 20262,886.002,919.002,880.002,919.002,908.402.93%50,700
Mar 24, 20262,798.002,842.002,792.002,836.002,825.703.20%48,200
Mar 23, 20262,771.002,821.002,727.002,748.002,738.02-3.68%90,900
Mar 19, 20262,913.003,000.002,853.002,853.002,842.64-3.71%45,100
Mar 18, 20262,888.002,965.002,888.002,963.002,952.242.38%25,900
Mar 17, 20262,873.002,924.002,873.002,894.002,883.491.40%45,800
Mar 16, 20262,888.002,915.002,846.002,854.002,843.64-2.53%69,100