KYCOM Holdings Co., Ltd. (TYO:9685)
Japan · Delayed Price · Currency is JPY 568.00
+1.00 (0.18%)
Nov 9, 2026, 3:30 PM JST
KYCOM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 560.00 | 578.00 | 550.00 | 568.00 | 568.00 | 0.18% | 8,700 |
| Nov 6, 2026 | 604.00 | 604.00 | 562.00 | 567.00 | 567.00 | -4.55% | 7,000 |
| Nov 5, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 0.85% | 1,400 |
| Nov 4, 2026 | 588.00 | 606.00 | 575.00 | 589.00 | 589.00 | 0.17% | 4,500 |
| Nov 2, 2026 | 596.00 | 596.00 | 572.00 | 588.00 | 588.00 | -1.34% | 4,500 |
| Oct 30, 2026 | 592.00 | 596.00 | 586.00 | 596.00 | 596.00 | 0.68% | 2,800 |
| Oct 29, 2026 | 579.00 | 628.00 | 579.00 | 592.00 | 592.00 | 2.25% | 17,500 |
| Oct 28, 2026 | 573.00 | 579.00 | 573.00 | 579.00 | 579.00 | 1.05% | 4,100 |
| Oct 27, 2026 | 572.00 | 573.00 | 572.00 | 573.00 | 573.00 | 0.17% | 3,300 |
| Oct 26, 2026 | 570.00 | 572.00 | 569.00 | 572.00 | 572.00 | 1.24% | 3,100 |
| Oct 23, 2026 | 559.00 | 565.00 | 546.00 | 565.00 | 565.00 | 0.53% | 7,200 |
| Oct 22, 2026 | 572.00 | 573.00 | 560.00 | 562.00 | 562.00 | -1.92% | 3,400 |
| Oct 21, 2026 | 564.00 | 603.00 | 564.00 | 573.00 | 573.00 | 1.60% | 6,000 |
| Oct 20, 2026 | 563.00 | 564.00 | 563.00 | 564.00 | 564.00 | -1.40% | 400 |
| Oct 19, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - | 100 |
| Oct 16, 2026 | 568.00 | 572.00 | 568.00 | 572.00 | 572.00 | 0.70% | 1,200 |
| Oct 15, 2026 | 565.00 | 574.00 | 551.00 | 568.00 | 568.00 | - | 5,300 |
| Oct 14, 2026 | 573.00 | 573.00 | 568.00 | 568.00 | 568.00 | -1.22% | 1,000 |
| Oct 13, 2026 | 572.00 | 578.00 | 572.00 | 575.00 | 575.00 | 0.35% | 1,300 |
| Oct 9, 2026 | 574.00 | 574.00 | 573.00 | 573.00 | 573.00 | -0.52% | 800 |
| Oct 8, 2026 | 574.00 | 576.00 | 573.00 | 576.00 | 576.00 | -0.17% | 2,400 |
| Oct 7, 2026 | 582.00 | 582.00 | 575.00 | 577.00 | 577.00 | -0.69% | 1,800 |
| Oct 6, 2026 | 582.00 | 582.00 | 578.00 | 581.00 | 581.00 | - | 1,500 |
| Oct 5, 2026 | 582.00 | 582.00 | 581.00 | 581.00 | 581.00 | -0.17% | 1,500 |
| Oct 2, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 0.17% | 400 |
| Oct 1, 2026 | 575.00 | 584.00 | 575.00 | 581.00 | 581.00 | 1.04% | 2,500 |
| Sep 30, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 1,000 |
| Sep 29, 2026 | 585.00 | 585.00 | 573.00 | 575.00 | 575.00 | -1.71% | 1,100 |
| Sep 28, 2026 | 567.00 | 585.00 | 567.00 | 585.00 | 585.00 | 3.17% | 5,600 |
| Sep 25, 2026 | 566.00 | 567.00 | 566.00 | 567.00 | 567.00 | -0.35% | 1,700 |
| Sep 24, 2026 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | -0.18% | 300 |
| Sep 18, 2026 | 573.00 | 573.00 | 570.00 | 570.00 | 570.00 | -0.52% | 200 |
| Sep 17, 2026 | 566.00 | 573.00 | 566.00 | 573.00 | 573.00 | 1.24% | 2,200 |
| Sep 16, 2026 | 560.00 | 570.00 | 559.00 | 566.00 | 566.00 | 1.07% | 4,800 |
| Sep 15, 2026 | 559.00 | 561.00 | 559.00 | 560.00 | 560.00 | -0.18% | 1,400 |
| Sep 14, 2026 | 562.00 | 562.00 | 557.00 | 561.00 | 561.00 | -1.58% | 1,700 |
| Sep 11, 2026 | 570.00 | 570.00 | 566.00 | 570.00 | 570.00 | -1.04% | 3,500 |
| Sep 10, 2026 | 580.00 | 580.00 | 576.00 | 576.00 | 576.00 | -0.69% | 400 |
| Sep 9, 2026 | 575.00 | 580.00 | 573.00 | 580.00 | 580.00 | 0.87% | 3,200 |
| Sep 8, 2026 | 582.00 | 582.00 | 575.00 | 575.00 | 575.00 | -1.20% | 1,600 |
| Sep 7, 2026 | 578.00 | 582.00 | 578.00 | 582.00 | 582.00 | 0.69% | 3,600 |
| Sep 4, 2026 | 578.00 | 578.00 | 575.00 | 578.00 | 578.00 | - | 1,000 |
| Sep 3, 2026 | 580.00 | 580.00 | 578.00 | 578.00 | 578.00 | -0.86% | 1,000 |
| Sep 2, 2026 | 579.00 | 584.00 | 578.00 | 583.00 | 583.00 | -0.34% | 4,700 |
| Sep 1, 2026 | 586.00 | 586.00 | 575.00 | 585.00 | 585.00 | -0.17% | 900 |
| Aug 31, 2026 | 570.00 | 586.00 | 564.00 | 586.00 | 586.00 | 2.81% | 15,300 |
| Aug 28, 2026 | 557.00 | 588.00 | 557.00 | 570.00 | 570.00 | 1.79% | 13,700 |
| Aug 27, 2026 | 560.00 | 560.00 | 553.00 | 560.00 | 560.00 | -0.36% | 3,900 |
| Aug 26, 2026 | 563.00 | 565.00 | 562.00 | 562.00 | 562.00 | -0.53% | 2,700 |
| Aug 24, 2026 | 564.00 | 568.00 | 564.00 | 565.00 | 565.00 | 0.18% | 6,200 |