Skip to main content
logo
K.R.S. Corporation (TYO:9369)
Japan flag Japan · Delayed Price · Currency is JPY
2,899.00
-10.00 (-0.34%)
Jul 31, 2026, 3:30 PM JST

K.R.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,917.002,991.002,861.002,899.002,899.00-0.34%50,700
Jul 30, 20262,878.002,932.002,831.002,909.002,909.00-0.03%87,200
Jul 29, 20262,897.002,932.002,851.002,910.002,910.000.45%89,400
Jul 28, 20262,882.002,911.002,824.002,897.002,897.00-0.55%42,800
Jul 27, 20262,926.002,947.002,878.002,913.002,913.00-0.21%35,600
Jul 24, 20262,915.002,948.002,890.002,919.002,919.00-0.55%35,200
Jul 23, 20262,991.002,991.002,928.002,935.002,935.00-0.84%19,600
Jul 22, 20263,025.003,025.002,939.002,960.002,960.00-0.50%31,900
Jul 21, 20262,999.003,030.002,955.002,975.002,975.000.03%70,600
Jul 17, 20263,230.003,235.002,948.002,974.002,974.00-6.77%68,400
Jul 16, 20263,265.003,360.003,150.003,190.003,190.00-2.89%49,700
Jul 15, 20263,275.003,330.003,200.003,285.003,285.001.55%35,100
Jul 14, 20263,210.003,300.003,135.003,235.003,235.002.05%33,200
Jul 13, 20263,300.003,330.003,160.003,170.003,170.00-2.61%26,100
Jul 10, 20263,360.003,390.003,220.003,255.003,255.00-1.06%88,800
Jul 9, 20263,235.003,380.003,150.003,290.003,290.000.92%66,200
Jul 8, 20263,270.003,305.003,235.003,260.003,260.000.93%45,800
Jul 7, 20263,260.003,370.003,205.003,230.003,230.00-0.77%45,300
Jul 6, 20263,070.003,260.003,070.003,255.003,255.001.40%97,900
Jul 3, 20263,140.003,215.003,125.003,210.003,210.002.23%47,300
Jul 2, 20263,260.003,260.003,105.003,140.003,140.00-1.57%51,400
Jul 1, 20263,270.003,315.003,180.003,190.003,190.00-3.33%30,200
Jun 30, 20263,195.003,345.003,160.003,300.003,300.003.29%71,600
Jun 29, 20263,180.003,210.003,135.003,195.003,195.000.63%42,600
Jun 26, 20263,155.003,255.003,130.003,175.003,175.001.44%58,200
Jun 25, 20263,105.003,165.003,050.003,130.003,130.002.96%46,500
Jun 24, 20263,120.003,150.003,010.003,040.003,040.00-2.41%43,100
Jun 23, 20263,150.003,240.003,055.003,115.003,115.004.85%95,000
Jun 22, 20263,090.003,155.002,948.002,971.002,971.00-4.01%97,500
Jun 19, 20263,105.003,110.003,035.003,095.003,095.001.64%43,500
Jun 18, 20263,160.003,160.003,040.003,045.003,045.00-2.56%43,200
Jun 17, 20263,155.003,180.003,125.003,125.003,125.00-0.64%23,700
Jun 16, 20263,150.003,165.003,110.003,145.003,145.000.64%32,000
Jun 15, 20263,095.003,145.003,065.003,125.003,125.000.97%35,700
Jun 12, 20263,205.003,205.003,045.003,095.003,095.00-1.59%51,700
Jun 11, 20263,180.003,210.003,100.003,145.003,145.00-2.02%36,200
Jun 10, 20263,195.003,265.003,190.003,210.003,210.00-33,900
Jun 9, 20263,350.003,385.003,185.003,210.003,210.00-2.13%40,600
Jun 8, 20263,360.003,380.003,250.003,280.003,280.00-3.67%44,000
Jun 5, 20263,445.003,505.003,405.003,405.003,405.00-1.87%37,600
Jun 4, 20263,435.003,515.003,390.003,470.003,470.002.51%52,800
Jun 3, 20263,335.003,445.003,335.003,385.003,385.00-44,300
Jun 2, 20263,315.003,435.003,275.003,385.003,385.002.11%94,200
Jun 1, 20263,195.003,335.003,120.003,315.003,315.004.25%93,200
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