KNT-CT Holdings Co., Ltd. (TYO:9726)
Japan · Delayed Price · Currency is JPY 1,583.00
-12.00 (-0.75%)
Mar 13, 2026, 1:34 PM JST
KNT-CT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,620.00 | 1,627.00 | 1,585.00 | 1,595.00 | 1,595.00 | -2.27% | 42,100 |
| Mar 11, 2026 | 1,619.00 | 1,654.00 | 1,619.00 | 1,632.00 | 1,632.00 | 0.80% | 30,100 |
| Mar 10, 2026 | 1,601.00 | 1,630.00 | 1,579.00 | 1,619.00 | 1,619.00 | 3.52% | 40,500 |
| Mar 9, 2026 | 1,559.00 | 1,580.00 | 1,522.00 | 1,564.00 | 1,564.00 | -4.58% | 54,700 |
| Mar 6, 2026 | 1,603.00 | 1,642.00 | 1,600.00 | 1,639.00 | 1,639.00 | 0.99% | 26,900 |
| Mar 5, 2026 | 1,628.00 | 1,667.00 | 1,612.00 | 1,623.00 | 1,623.00 | 2.20% | 25,500 |
| Mar 4, 2026 | 1,612.00 | 1,654.00 | 1,573.00 | 1,588.00 | 1,588.00 | -5.92% | 88,500 |
| Mar 3, 2026 | 1,673.00 | 1,713.00 | 1,666.00 | 1,688.00 | 1,688.00 | -0.94% | 63,000 |
| Mar 2, 2026 | 1,686.00 | 1,721.00 | 1,669.00 | 1,704.00 | 1,704.00 | -1.79% | 52,000 |
| Feb 27, 2026 | 1,692.00 | 1,741.00 | 1,687.00 | 1,735.00 | 1,735.00 | 2.30% | 71,200 |
| Feb 26, 2026 | 1,653.00 | 1,718.00 | 1,653.00 | 1,696.00 | 1,696.00 | 2.54% | 54,800 |
| Feb 25, 2026 | 1,608.00 | 1,687.00 | 1,607.00 | 1,654.00 | 1,654.00 | 2.61% | 47,800 |
| Feb 24, 2026 | 1,649.00 | 1,650.00 | 1,600.00 | 1,612.00 | 1,612.00 | -2.24% | 57,800 |
| Feb 20, 2026 | 1,648.00 | 1,657.00 | 1,623.00 | 1,649.00 | 1,649.00 | -0.72% | 62,700 |
| Feb 19, 2026 | 1,660.00 | 1,674.00 | 1,658.00 | 1,661.00 | 1,661.00 | -0.18% | 35,800 |
| Feb 18, 2026 | 1,640.00 | 1,680.00 | 1,639.00 | 1,664.00 | 1,664.00 | 1.22% | 30,400 |
| Feb 17, 2026 | 1,672.00 | 1,675.00 | 1,642.00 | 1,644.00 | 1,644.00 | -1.67% | 49,600 |
| Feb 16, 2026 | 1,655.00 | 1,681.00 | 1,655.00 | 1,672.00 | 1,672.00 | 0.06% | 30,300 |
| Feb 13, 2026 | 1,723.00 | 1,727.00 | 1,660.00 | 1,671.00 | 1,671.00 | -2.91% | 80,400 |
| Feb 12, 2026 | 1,737.00 | 1,750.00 | 1,681.00 | 1,721.00 | 1,721.00 | -0.64% | 79,000 |
| Feb 10, 2026 | 1,834.00 | 1,883.00 | 1,682.00 | 1,732.00 | 1,732.00 | -4.63% | 216,500 |
| Feb 9, 2026 | 1,809.00 | 1,839.00 | 1,781.00 | 1,816.00 | 1,816.00 | 2.31% | 72,200 |
| Feb 6, 2026 | 1,796.00 | 1,819.00 | 1,765.00 | 1,775.00 | 1,775.00 | -1.17% | 31,500 |
| Feb 5, 2026 | 1,751.00 | 1,815.00 | 1,751.00 | 1,796.00 | 1,796.00 | 2.16% | 37,400 |
| Feb 4, 2026 | 1,707.00 | 1,772.00 | 1,700.00 | 1,758.00 | 1,758.00 | 1.97% | 40,500 |
| Feb 3, 2026 | 1,726.00 | 1,745.00 | 1,720.00 | 1,724.00 | 1,724.00 | 0.70% | 40,000 |
| Feb 2, 2026 | 1,752.00 | 1,761.00 | 1,712.00 | 1,712.00 | 1,712.00 | -1.78% | 48,500 |
| Jan 30, 2026 | 1,741.00 | 1,749.00 | 1,729.00 | 1,743.00 | 1,743.00 | 0.06% | 22,600 |
| Jan 29, 2026 | 1,752.00 | 1,753.00 | 1,711.00 | 1,742.00 | 1,742.00 | -0.06% | 51,300 |
| Jan 28, 2026 | 1,780.00 | 1,780.00 | 1,715.00 | 1,743.00 | 1,743.00 | -2.13% | 92,600 |
| Jan 27, 2026 | 1,795.00 | 1,803.00 | 1,745.00 | 1,781.00 | 1,781.00 | 0.39% | 56,000 |
| Jan 26, 2026 | 1,780.00 | 1,826.00 | 1,726.00 | 1,774.00 | 1,774.00 | -5.24% | 209,400 |
| Jan 23, 2026 | 1,908.00 | 1,919.00 | 1,855.00 | 1,872.00 | 1,872.00 | 1.46% | 129,800 |
| Jan 22, 2026 | 1,764.00 | 1,850.00 | 1,764.00 | 1,845.00 | 1,845.00 | 4.18% | 48,000 |
| Jan 21, 2026 | 1,763.00 | 1,784.00 | 1,760.00 | 1,771.00 | 1,771.00 | -0.73% | 24,600 |
| Jan 20, 2026 | 1,780.00 | 1,809.00 | 1,774.00 | 1,784.00 | 1,784.00 | 0.22% | 59,500 |
| Jan 19, 2026 | 1,752.00 | 1,787.00 | 1,741.00 | 1,780.00 | 1,780.00 | 1.60% | 29,100 |
| Jan 16, 2026 | 1,753.00 | 1,760.00 | 1,730.00 | 1,752.00 | 1,752.00 | -0.62% | 34,700 |
| Jan 15, 2026 | 1,752.00 | 1,785.00 | 1,750.00 | 1,763.00 | 1,763.00 | -0.73% | 28,900 |
| Jan 14, 2026 | 1,736.00 | 1,776.00 | 1,731.00 | 1,776.00 | 1,776.00 | 1.83% | 31,000 |
| Jan 13, 2026 | 1,748.00 | 1,756.00 | 1,722.00 | 1,744.00 | 1,744.00 | - | 60,000 |
| Jan 9, 2026 | 1,683.00 | 1,744.00 | 1,683.00 | 1,744.00 | 1,744.00 | 3.62% | 69,400 |
| Jan 8, 2026 | 1,679.00 | 1,703.00 | 1,677.00 | 1,683.00 | 1,683.00 | -0.71% | 20,700 |
| Jan 7, 2026 | 1,673.00 | 1,715.00 | 1,673.00 | 1,695.00 | 1,695.00 | 0.30% | 44,300 |
| Jan 6, 2026 | 1,640.00 | 1,699.00 | 1,640.00 | 1,690.00 | 1,690.00 | 2.55% | 78,500 |
| Jan 5, 2026 | 1,640.00 | 1,660.00 | 1,639.00 | 1,648.00 | 1,648.00 | 0.61% | 17,400 |
| Dec 30, 2025 | 1,637.00 | 1,655.00 | 1,635.00 | 1,638.00 | 1,638.00 | 0.49% | 36,700 |
| Dec 29, 2025 | 1,627.00 | 1,631.00 | 1,605.00 | 1,630.00 | 1,630.00 | 1.18% | 34,100 |
| Dec 26, 2025 | 1,593.00 | 1,617.00 | 1,588.00 | 1,611.00 | 1,611.00 | 1.13% | 44,000 |
| Dec 25, 2025 | 1,601.00 | 1,601.00 | 1,575.00 | 1,593.00 | 1,593.00 | -0.50% | 20,400 |