KYCOM Holdings Co., Ltd. (TYO:9685)
Japan · Delayed Price · Currency is JPY 625.00
-5.00 (-0.79%)
May 8, 2026, 1:02 PM JST
KYCOM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 620.00 | 626.00 | 620.00 | 626.00 | 626.00 | 0.97% | 300 |
| Apr 2, 2026 | 636.00 | 636.00 | 620.00 | 620.00 | 620.00 | -1.90% | 1,000 |
| Apr 1, 2026 | 625.00 | 632.00 | 625.00 | 632.00 | 632.00 | 1.12% | 500 |
| Mar 31, 2026 | 625.00 | 630.00 | 625.00 | 625.00 | 625.00 | -0.16% | 700 |
| Mar 30, 2026 | 630.00 | 630.00 | 626.00 | 626.00 | 626.00 | -2.49% | 200 |
| Mar 27, 2026 | 632.00 | 653.00 | 632.00 | 642.00 | 632.00 | 1.58% | 3,500 |
| Mar 26, 2026 | 643.00 | 643.00 | 632.00 | 632.00 | 622.16 | -2.47% | 800 |
| Mar 25, 2026 | 649.00 | 650.00 | 639.00 | 648.00 | 637.91 | -0.15% | 1,500 |
| Mar 24, 2026 | 632.00 | 650.00 | 632.00 | 649.00 | 638.89 | 1.88% | 1,800 |
| Mar 23, 2026 | 638.00 | 641.00 | 637.00 | 637.00 | 627.08 | -1.70% | 5,400 |
| Mar 18, 2026 | 648.00 | 656.00 | 647.00 | 648.00 | 637.91 | - | 12,000 |
| Mar 17, 2026 | 655.00 | 663.00 | 645.00 | 648.00 | 637.91 | -0.92% | 4,400 |
| Mar 16, 2026 | 656.00 | 658.00 | 653.00 | 654.00 | 643.81 | -0.30% | 1,300 |
| Mar 13, 2026 | 644.00 | 670.00 | 637.00 | 656.00 | 645.78 | 0.31% | 6,100 |
| Mar 12, 2026 | 648.00 | 654.00 | 648.00 | 654.00 | 643.81 | - | 300 |
| Mar 11, 2026 | 651.00 | 654.00 | 639.00 | 654.00 | 643.81 | 0.93% | 5,100 |
| Mar 10, 2026 | 639.00 | 648.00 | 633.00 | 648.00 | 637.91 | 2.53% | 1,400 |
| Mar 9, 2026 | 634.00 | 643.00 | 621.00 | 632.00 | 622.16 | -1.71% | 4,400 |
| Mar 6, 2026 | 657.00 | 657.00 | 641.00 | 643.00 | 632.98 | -0.92% | 1,400 |
| Mar 5, 2026 | 647.00 | 659.00 | 647.00 | 649.00 | 638.89 | 1.88% | 2,200 |
| Mar 4, 2026 | 652.00 | 652.00 | 633.00 | 637.00 | 627.08 | -2.90% | 4,800 |
| Mar 3, 2026 | 668.00 | 674.00 | 654.00 | 656.00 | 645.78 | -0.61% | 12,500 |
| Mar 2, 2026 | 666.00 | 666.00 | 658.00 | 660.00 | 649.72 | 0.61% | 7,800 |
| Feb 27, 2026 | 663.00 | 664.00 | 649.00 | 656.00 | 645.78 | -1.20% | 10,000 |
| Feb 26, 2026 | 659.00 | 664.00 | 654.00 | 664.00 | 653.66 | 0.61% | 500 |
| Feb 25, 2026 | 662.00 | 663.00 | 660.00 | 660.00 | 649.72 | 0.61% | 1,100 |
| Feb 24, 2026 | 650.00 | 657.00 | 647.00 | 656.00 | 645.78 | 1.23% | 4,300 |
| Feb 20, 2026 | 660.00 | 660.00 | 637.00 | 648.00 | 637.91 | -1.37% | 12,500 |
| Feb 19, 2026 | 657.00 | 658.00 | 655.00 | 657.00 | 646.77 | - | 2,100 |
| Feb 18, 2026 | 655.00 | 657.00 | 652.00 | 657.00 | 646.77 | 0.92% | 5,900 |