KYCOM Holdings Co., Ltd. (TYO:9685)
Japan · Delayed Price · Currency is JPY 560.00
+11.00 (2.00%)
Jun 18, 2026, 11:28 AM JST
KYCOM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 579.00 | 588.00 | 560.00 | 585.00 | 585.00 | 0.86% | 9,300 |
| May 18, 2026 | 602.00 | 609.00 | 574.00 | 580.00 | 580.00 | -3.33% | 10,500 |
| May 15, 2026 | 616.00 | 616.00 | 600.00 | 600.00 | 600.00 | -5.06% | 7,700 |
| May 14, 2026 | 632.00 | 632.00 | 622.00 | 632.00 | 632.00 | 0.48% | 1,000 |
| May 13, 2026 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | - | 400 |
| May 12, 2026 | 623.00 | 630.00 | 622.00 | 629.00 | 629.00 | 0.96% | 1,900 |
| May 11, 2026 | 625.00 | 625.00 | 623.00 | 623.00 | 623.00 | -0.32% | 1,400 |
| May 8, 2026 | 626.00 | 626.00 | 625.00 | 625.00 | 625.00 | -0.79% | 900 |
| May 7, 2026 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | -0.47% | 1,300 |
| May 1, 2026 | 635.00 | 635.00 | 626.00 | 633.00 | 633.00 | -0.31% | 700 |
| Apr 30, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 300 |
| Apr 28, 2026 | 641.00 | 641.00 | 626.00 | 635.00 | 635.00 | -0.94% | 4,900 |
| Apr 27, 2026 | 642.00 | 644.00 | 628.00 | 641.00 | 641.00 | -0.16% | 3,900 |
| Apr 24, 2026 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | -0.31% | 200 |
| Apr 23, 2026 | 641.00 | 644.00 | 630.00 | 644.00 | 644.00 | 0.47% | 1,300 |
| Apr 22, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | - | 100 |
| Apr 21, 2026 | 640.00 | 644.00 | 632.00 | 641.00 | 641.00 | 1.75% | 6,500 |
| Apr 20, 2026 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | - | 600 |
| Apr 17, 2026 | 620.00 | 646.00 | 620.00 | 630.00 | 630.00 | 0.16% | 11,900 |
| Apr 16, 2026 | 626.00 | 629.00 | 615.00 | 629.00 | 629.00 | 1.13% | 1,900 |
| Apr 15, 2026 | 623.00 | 623.00 | 617.00 | 622.00 | 622.00 | 0.81% | 1,600 |
| Apr 14, 2026 | 618.00 | 621.00 | 617.00 | 617.00 | 617.00 | -0.16% | 2,700 |
| Apr 13, 2026 | 618.00 | 619.00 | 618.00 | 618.00 | 618.00 | 0.16% | 1,500 |
| Apr 10, 2026 | 627.00 | 627.00 | 609.00 | 617.00 | 617.00 | -1.59% | 6,100 |
| Apr 9, 2026 | 637.00 | 637.00 | 626.00 | 627.00 | 627.00 | -1.57% | 3,000 |
| Apr 8, 2026 | 636.00 | 637.00 | 628.00 | 637.00 | 637.00 | 1.76% | 2,000 |
| Apr 7, 2026 | 630.00 | 630.00 | 621.00 | 626.00 | 626.00 | -1.26% | 3,400 |
| Apr 6, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 1.28% | 1,100 |