KYCOM Holdings Co., Ltd. (TYO:9685)
Japan · Delayed Price · Currency is JPY 575.00
-10.00 (-1.71%)
Sep 29, 2026, 2:35 PM JST
KYCOM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 565.00 | 565.00 | 560.00 | 564.00 | 564.00 | -0.70% | 3,700 |
| Aug 20, 2026 | 570.00 | 570.00 | 568.00 | 568.00 | 568.00 | -0.35% | 1,500 |
| Aug 19, 2026 | 572.00 | 572.00 | 570.00 | 570.00 | 570.00 | -0.35% | 200 |
| Aug 18, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - | 1,400 |
| Aug 17, 2026 | 573.00 | 573.00 | 572.00 | 572.00 | 572.00 | -0.17% | 1,200 |
| Aug 14, 2026 | 570.00 | 574.00 | 569.00 | 573.00 | 573.00 | 0.53% | 2,700 |
| Aug 13, 2026 | 572.00 | 572.00 | 570.00 | 570.00 | 570.00 | -0.70% | 400 |
| Aug 12, 2026 | 577.00 | 577.00 | 574.00 | 574.00 | 574.00 | -1.37% | 500 |
| Aug 10, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 0.87% | 800 |
| Aug 7, 2026 | 571.00 | 577.00 | 567.00 | 577.00 | 577.00 | 1.05% | 8,600 |
| Aug 6, 2026 | 572.00 | 573.00 | 571.00 | 571.00 | 571.00 | -0.52% | 3,000 |
| Aug 5, 2026 | 573.00 | 574.00 | 572.00 | 574.00 | 574.00 | 0.17% | 2,300 |
| Aug 4, 2026 | 574.00 | 574.00 | 573.00 | 573.00 | 573.00 | -0.17% | 900 |
| Aug 3, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | - | 300 |
| Jul 31, 2026 | 570.00 | 574.00 | 570.00 | 574.00 | 574.00 | 0.17% | 2,900 |
| Jul 30, 2026 | 572.00 | 573.00 | 567.00 | 573.00 | 573.00 | -0.17% | 2,500 |
| 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 |