KYCOM Holdings Co., Ltd. (TYO:9685)
Japan · Delayed Price · Currency is JPY 642.00
+10.00 (1.58%)
At close: Mar 27, 2026
KYCOM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 632.00 | 653.00 | 632.00 | 642.00 | 642.00 | 1.58% | 3,500 |
| Mar 26, 2026 | 643.00 | 643.00 | 632.00 | 632.00 | 632.00 | -2.47% | 800 |
| Mar 25, 2026 | 649.00 | 650.00 | 639.00 | 648.00 | 648.00 | -0.15% | 1,500 |
| Mar 24, 2026 | 632.00 | 650.00 | 632.00 | 649.00 | 649.00 | 1.88% | 1,800 |
| Mar 23, 2026 | 638.00 | 641.00 | 637.00 | 637.00 | 637.00 | -1.70% | 5,400 |
| Mar 18, 2026 | 648.00 | 656.00 | 647.00 | 648.00 | 648.00 | - | 12,000 |
| Mar 17, 2026 | 655.00 | 663.00 | 645.00 | 648.00 | 648.00 | -0.92% | 4,400 |
| Mar 16, 2026 | 656.00 | 658.00 | 653.00 | 654.00 | 654.00 | -0.30% | 1,300 |
| Mar 13, 2026 | 644.00 | 670.00 | 637.00 | 656.00 | 656.00 | 0.31% | 6,100 |
| Mar 12, 2026 | 648.00 | 654.00 | 648.00 | 654.00 | 654.00 | - | 300 |
| Mar 11, 2026 | 651.00 | 654.00 | 639.00 | 654.00 | 654.00 | 0.93% | 5,100 |
| Mar 10, 2026 | 639.00 | 648.00 | 633.00 | 648.00 | 648.00 | 2.53% | 1,400 |
| Mar 9, 2026 | 634.00 | 643.00 | 621.00 | 632.00 | 632.00 | -1.71% | 4,400 |
| Mar 6, 2026 | 657.00 | 657.00 | 641.00 | 643.00 | 643.00 | -0.92% | 1,400 |
| Mar 5, 2026 | 647.00 | 659.00 | 647.00 | 649.00 | 649.00 | 1.88% | 2,200 |
| Mar 4, 2026 | 652.00 | 652.00 | 633.00 | 637.00 | 637.00 | -2.90% | 4,800 |
| Mar 3, 2026 | 668.00 | 674.00 | 654.00 | 656.00 | 656.00 | -0.61% | 12,500 |
| Mar 2, 2026 | 666.00 | 666.00 | 658.00 | 660.00 | 660.00 | 0.61% | 7,800 |
| Feb 27, 2026 | 663.00 | 664.00 | 649.00 | 656.00 | 656.00 | -1.20% | 10,000 |
| Feb 26, 2026 | 659.00 | 664.00 | 654.00 | 664.00 | 664.00 | 0.61% | 500 |
| Feb 25, 2026 | 662.00 | 663.00 | 660.00 | 660.00 | 660.00 | 0.61% | 1,100 |
| Feb 24, 2026 | 650.00 | 657.00 | 647.00 | 656.00 | 656.00 | 1.23% | 4,300 |
| Feb 20, 2026 | 660.00 | 660.00 | 637.00 | 648.00 | 648.00 | -1.37% | 12,500 |
| Feb 19, 2026 | 657.00 | 658.00 | 655.00 | 657.00 | 657.00 | - | 2,100 |
| Feb 18, 2026 | 655.00 | 657.00 | 652.00 | 657.00 | 657.00 | 0.92% | 5,900 |
| Feb 17, 2026 | 653.00 | 657.00 | 651.00 | 651.00 | 651.00 | -0.15% | 2,600 |
| Feb 16, 2026 | 661.00 | 661.00 | 652.00 | 652.00 | 652.00 | -0.15% | 2,400 |
| Feb 13, 2026 | 661.00 | 661.00 | 650.00 | 653.00 | 653.00 | -0.91% | 11,000 |
| Feb 12, 2026 | 671.00 | 686.00 | 654.00 | 659.00 | 659.00 | -1.49% | 20,800 |
| Feb 10, 2026 | 664.00 | 670.00 | 664.00 | 669.00 | 669.00 | 0.45% | 3,600 |
| Feb 9, 2026 | 661.00 | 667.00 | 661.00 | 666.00 | 666.00 | 0.91% | 7,100 |
| Feb 6, 2026 | 661.00 | 668.00 | 660.00 | 660.00 | 660.00 | -1.35% | 8,800 |
| Feb 5, 2026 | 667.00 | 670.00 | 665.00 | 669.00 | 669.00 | 0.30% | 3,700 |
| Feb 4, 2026 | 663.00 | 668.00 | 663.00 | 667.00 | 667.00 | 0.15% | 1,000 |
| Feb 3, 2026 | 671.00 | 671.00 | 666.00 | 666.00 | 666.00 | -0.15% | 5,600 |
| Feb 2, 2026 | 670.00 | 671.00 | 663.00 | 667.00 | 667.00 | 0.76% | 4,100 |
| Jan 30, 2026 | 673.00 | 673.00 | 662.00 | 662.00 | 662.00 | -0.15% | 3,400 |
| Jan 29, 2026 | 667.00 | 667.00 | 658.00 | 663.00 | 663.00 | -0.15% | 3,500 |
| Jan 28, 2026 | 660.00 | 664.00 | 657.00 | 664.00 | 664.00 | 0.15% | 9,300 |
| Jan 27, 2026 | 657.00 | 677.00 | 657.00 | 663.00 | 663.00 | 1.22% | 2,500 |
| Jan 26, 2026 | 658.00 | 659.00 | 655.00 | 655.00 | 655.00 | -2.24% | 14,400 |
| Jan 23, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.15% | 100 |
| Jan 22, 2026 | 667.00 | 669.00 | 662.00 | 669.00 | 669.00 | 0.30% | 3,000 |
| Jan 21, 2026 | 666.00 | 667.00 | 666.00 | 667.00 | 667.00 | -0.74% | 400 |
| Jan 20, 2026 | 665.00 | 672.00 | 665.00 | 672.00 | 672.00 | 1.05% | 300 |
| Jan 19, 2026 | 672.00 | 672.00 | 663.00 | 665.00 | 665.00 | -1.04% | 3,900 |
| Jan 16, 2026 | 678.00 | 678.00 | 670.00 | 672.00 | 672.00 | -0.74% | 3,000 |
| Jan 15, 2026 | 677.00 | 677.00 | 671.00 | 677.00 | 677.00 | 0.30% | 5,100 |
| Jan 14, 2026 | 675.00 | 678.00 | 675.00 | 675.00 | 675.00 | - | 1,300 |
| Jan 13, 2026 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | -0.44% | 9,200 |