KYCOM Holdings Co., Ltd. (TYO:9685)
Japan · Delayed Price · Currency is JPY 573.00
-1.00 (-0.17%)
Jul 30, 2026, 3:30 PM JST
KYCOM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 572.00 | 574.00 | 572.00 | 574.00 | - | - | 1,000 |
| Jul 29, 2026 | 575.00 | 575.00 | 571.00 | 574.00 | 574.00 | -0.17% | 700 |
| Jul 28, 2026 | 575.00 | 576.00 | 573.00 | 575.00 | 575.00 | - | 2,700 |
| Jul 27, 2026 | 573.00 | 575.00 | 573.00 | 575.00 | 575.00 | - | 3,300 |
| Jul 24, 2026 | 572.00 | 576.00 | 572.00 | 575.00 | 575.00 | -0.69% | 5,200 |
| Jul 23, 2026 | 586.00 | 586.00 | 570.00 | 579.00 | 579.00 | -1.19% | 2,600 |
| Jul 22, 2026 | 578.00 | 586.00 | 578.00 | 586.00 | 586.00 | 0.51% | 2,600 |
| Jul 21, 2026 | 584.00 | 584.00 | 583.00 | 583.00 | 583.00 | - | 3,900 |
| Jul 17, 2026 | 587.00 | 587.00 | 583.00 | 583.00 | 583.00 | -0.17% | 1,100 |
| Jul 16, 2026 | 586.00 | 586.00 | 584.00 | 584.00 | 584.00 | -0.34% | 1,100 |
| Jul 15, 2026 | 572.00 | 587.00 | 572.00 | 586.00 | 586.00 | 2.45% | 2,100 |
| Jul 14, 2026 | 571.00 | 572.00 | 571.00 | 572.00 | 572.00 | -0.17% | 1,600 |
| Jul 13, 2026 | 574.00 | 574.00 | 573.00 | 573.00 | 573.00 | -1.88% | 1,300 |
| Jul 10, 2026 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 0.69% | 1,700 |
| Jul 9, 2026 | 582.00 | 582.00 | 580.00 | 580.00 | 580.00 | 0.35% | 1,100 |
| Jul 8, 2026 | 577.00 | 583.00 | 577.00 | 578.00 | 578.00 | -1.03% | 400 |
| Jul 7, 2026 | 584.00 | 590.00 | 575.00 | 584.00 | 584.00 | 0.34% | 4,700 |
| Jul 6, 2026 | 604.00 | 615.00 | 582.00 | 582.00 | 582.00 | -2.02% | 12,800 |
| Jul 3, 2026 | 590.00 | 596.00 | 581.00 | 594.00 | 594.00 | 0.68% | 5,200 |
| Jul 2, 2026 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | -1.67% | 6,900 |
| Jul 1, 2026 | 604.00 | 610.00 | 600.00 | 600.00 | 600.00 | -0.99% | 6,300 |
| Jun 30, 2026 | 601.00 | 606.00 | 600.00 | 606.00 | 606.00 | 1.00% | 3,100 |
| Jun 29, 2026 | 592.00 | 600.00 | 592.00 | 600.00 | 600.00 | 2.04% | 4,100 |
| Jun 26, 2026 | 584.00 | 588.00 | 578.00 | 588.00 | 588.00 | 0.68% | 1,900 |
| Jun 25, 2026 | 592.00 | 602.00 | 584.00 | 584.00 | 584.00 | -1.18% | 7,500 |
| Jun 24, 2026 | 550.00 | 609.00 | 550.00 | 591.00 | 591.00 | 5.54% | 7,300 |
| Jun 22, 2026 | 565.00 | 565.00 | 559.00 | 560.00 | 560.00 | -0.18% | 7,800 |
| Jun 19, 2026 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 0.18% | 100 |
| Jun 18, 2026 | 560.00 | 560.00 | 559.00 | 560.00 | 560.00 | 2.00% | 4,800 |
| Jun 17, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | -1.08% | 100 |
| Jun 16, 2026 | 540.00 | 562.00 | 540.00 | 555.00 | 555.00 | 2.78% | 3,900 |
| Jun 15, 2026 | 534.00 | 544.00 | 534.00 | 540.00 | 540.00 | 1.31% | 2,600 |
| Jun 12, 2026 | 531.00 | 537.00 | 525.00 | 533.00 | 533.00 | 0.76% | 6,800 |
| Jun 11, 2026 | 543.00 | 543.00 | 529.00 | 529.00 | 529.00 | -3.11% | 6,100 |
| Jun 10, 2026 | 544.00 | 546.00 | 543.00 | 546.00 | 546.00 | 1.11% | 14,600 |
| Jun 9, 2026 | 551.00 | 553.00 | 540.00 | 540.00 | 540.00 | -2.00% | 10,000 |
| Jun 8, 2026 | 550.00 | 552.00 | 544.00 | 551.00 | 551.00 | -0.18% | 11,200 |
| Jun 5, 2026 | 559.00 | 562.00 | 533.00 | 552.00 | 552.00 | -0.72% | 25,300 |
| Jun 4, 2026 | 567.00 | 570.00 | 555.00 | 556.00 | 556.00 | -1.94% | 4,700 |
| Jun 3, 2026 | 574.00 | 577.00 | 567.00 | 567.00 | 567.00 | -1.22% | 1,200 |
| Jun 2, 2026 | 565.00 | 575.00 | 564.00 | 574.00 | 574.00 | -0.17% | 1,600 |
| Jun 1, 2026 | 588.00 | 588.00 | 575.00 | 575.00 | 575.00 | -1.71% | 2,200 |
| May 29, 2026 | 580.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.74% | 8,200 |
| May 28, 2026 | 575.00 | 583.00 | 575.00 | 575.00 | 575.00 | -0.86% | 2,300 |
| May 27, 2026 | 572.00 | 580.00 | 572.00 | 580.00 | 580.00 | 1.05% | 3,300 |
| May 26, 2026 | 581.00 | 584.00 | 564.00 | 574.00 | 574.00 | -1.03% | 7,100 |
| May 25, 2026 | 585.00 | 591.00 | 577.00 | 580.00 | 580.00 | -0.85% | 3,800 |
| May 22, 2026 | 580.00 | 585.00 | 577.00 | 585.00 | 585.00 | 0.69% | 3,600 |
| May 21, 2026 | 586.00 | 590.00 | 581.00 | 581.00 | 581.00 | -0.68% | 8,700 |
| May 20, 2026 | 585.00 | 590.00 | 578.00 | 585.00 | 585.00 | - | 6,400 |