KYCOM Holdings Co., Ltd. (TYO:9685)
Japan · Delayed Price · Currency is JPY 575.00
-5.00 (-0.86%)
May 28, 2026, 3:30 PM JST
KYCOM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.95% | 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 |