KNT-CT Holdings Co., Ltd. (TYO:9726)
Japan · Delayed Price · Currency is JPY 1,900.00
+16.00 (0.85%)
Jul 21, 2026, 3:30 PM JST
KNT-CT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,923.00 | 1,946.00 | 1,851.00 | 1,884.00 | 1,884.00 | -2.03% | 39,600 |
| Jul 16, 2026 | 1,945.00 | 1,959.00 | 1,920.00 | 1,923.00 | 1,923.00 | -1.13% | 7,500 |
| Jul 15, 2026 | 1,915.00 | 1,965.00 | 1,885.00 | 1,945.00 | 1,945.00 | 2.53% | 24,300 |
| Jul 14, 2026 | 1,883.00 | 1,914.00 | 1,880.00 | 1,897.00 | 1,897.00 | 0.74% | 9,600 |
| Jul 13, 2026 | 1,970.00 | 1,998.00 | 1,873.00 | 1,883.00 | 1,883.00 | -3.49% | 30,000 |
| Jul 10, 2026 | 1,938.00 | 1,972.00 | 1,910.00 | 1,951.00 | 1,951.00 | 2.20% | 37,900 |
| Jul 9, 2026 | 1,872.00 | 1,934.00 | 1,864.00 | 1,909.00 | 1,909.00 | 1.49% | 34,200 |
| Jul 8, 2026 | 1,802.00 | 1,903.00 | 1,802.00 | 1,881.00 | 1,881.00 | 3.81% | 31,200 |
| Jul 7, 2026 | 1,849.00 | 1,850.00 | 1,800.00 | 1,812.00 | 1,812.00 | -0.82% | 13,700 |
| Jul 6, 2026 | 1,820.00 | 1,846.00 | 1,809.00 | 1,827.00 | 1,827.00 | 0.38% | 22,400 |
| Jul 3, 2026 | 1,826.00 | 1,848.00 | 1,814.00 | 1,820.00 | 1,820.00 | 0.83% | 16,800 |
| Jul 2, 2026 | 1,795.00 | 1,832.00 | 1,790.00 | 1,805.00 | 1,805.00 | 1.46% | 26,300 |
| Jul 1, 2026 | 1,761.00 | 1,794.00 | 1,743.00 | 1,779.00 | 1,779.00 | 0.11% | 34,500 |
| Jun 30, 2026 | 1,852.00 | 1,852.00 | 1,772.00 | 1,777.00 | 1,777.00 | -3.69% | 20,500 |
| Jun 29, 2026 | 1,855.00 | 1,888.00 | 1,835.00 | 1,845.00 | 1,845.00 | -0.05% | 18,600 |
| Jun 26, 2026 | 1,815.00 | 1,858.00 | 1,815.00 | 1,846.00 | 1,846.00 | 0.82% | 16,500 |
| Jun 25, 2026 | 1,806.00 | 1,862.00 | 1,806.00 | 1,831.00 | 1,831.00 | 0.99% | 17,700 |
| Jun 24, 2026 | 1,817.00 | 1,860.00 | 1,808.00 | 1,813.00 | 1,813.00 | 0.17% | 12,200 |
| Jun 23, 2026 | 1,852.00 | 1,867.00 | 1,781.00 | 1,810.00 | 1,810.00 | -2.27% | 35,000 |
| Jun 22, 2026 | 1,870.00 | 1,884.00 | 1,850.00 | 1,852.00 | 1,852.00 | -1.38% | 26,500 |
| Jun 19, 2026 | 1,909.00 | 1,909.00 | 1,871.00 | 1,878.00 | 1,878.00 | -1.11% | 13,700 |
| Jun 18, 2026 | 1,941.00 | 1,941.00 | 1,878.00 | 1,899.00 | 1,899.00 | -0.11% | 16,500 |
| Jun 17, 2026 | 1,901.00 | 1,950.00 | 1,893.00 | 1,901.00 | 1,901.00 | -0.42% | 28,900 |
| Jun 16, 2026 | 1,912.00 | 1,933.00 | 1,909.00 | 1,909.00 | 1,909.00 | -1.29% | 7,000 |
| Jun 15, 2026 | 1,908.00 | 1,940.00 | 1,899.00 | 1,934.00 | 1,934.00 | 1.36% | 18,400 |
| Jun 12, 2026 | 1,920.00 | 1,930.00 | 1,901.00 | 1,908.00 | 1,908.00 | 0.85% | 26,000 |
| Jun 11, 2026 | 1,944.00 | 1,944.00 | 1,865.00 | 1,892.00 | 1,892.00 | -2.77% | 51,200 |
| Jun 10, 2026 | 1,974.00 | 1,991.00 | 1,945.00 | 1,946.00 | 1,946.00 | -2.31% | 20,100 |
| Jun 9, 2026 | 1,987.00 | 2,005.00 | 1,983.00 | 1,992.00 | 1,992.00 | 1.43% | 26,600 |
| Jun 8, 2026 | 1,986.00 | 2,003.00 | 1,955.00 | 1,964.00 | 1,964.00 | -1.11% | 51,200 |
| Jun 5, 2026 | 1,951.00 | 2,002.00 | 1,951.00 | 1,986.00 | 1,986.00 | 1.27% | 19,000 |
| Jun 4, 2026 | 1,977.00 | 1,992.00 | 1,932.00 | 1,961.00 | 1,961.00 | -1.70% | 70,600 |
| Jun 3, 2026 | 1,963.00 | 2,005.00 | 1,963.00 | 1,995.00 | 1,995.00 | 0.71% | 35,600 |
| Jun 2, 2026 | 2,000.00 | 2,009.00 | 1,960.00 | 1,981.00 | 1,981.00 | -0.95% | 26,700 |
| Jun 1, 2026 | 1,975.00 | 2,008.00 | 1,965.00 | 2,000.00 | 2,000.00 | 0.96% | 34,200 |
| May 29, 2026 | 2,002.00 | 2,024.00 | 1,958.00 | 1,981.00 | 1,981.00 | -0.85% | 33,200 |
| May 28, 2026 | 2,000.00 | 2,020.00 | 1,980.00 | 1,998.00 | 1,998.00 | 0.81% | 35,100 |
| May 27, 2026 | 2,006.00 | 2,007.00 | 1,928.00 | 1,982.00 | 1,982.00 | -1.15% | 33,400 |
| May 26, 2026 | 1,967.00 | 2,026.00 | 1,962.00 | 2,005.00 | 2,005.00 | 1.93% | 41,100 |
| May 25, 2026 | 1,912.00 | 1,995.00 | 1,912.00 | 1,967.00 | 1,967.00 | 2.88% | 49,600 |
| May 22, 2026 | 1,925.00 | 1,935.00 | 1,889.00 | 1,912.00 | 1,912.00 | -0.26% | 29,600 |
| May 21, 2026 | 1,924.00 | 1,972.00 | 1,914.00 | 1,917.00 | 1,917.00 | 0.52% | 30,700 |
| May 20, 2026 | 1,892.00 | 1,916.00 | 1,881.00 | 1,907.00 | 1,907.00 | -0.16% | 77,600 |
| May 19, 2026 | 1,903.00 | 1,918.00 | 1,865.00 | 1,910.00 | 1,910.00 | -0.42% | 51,300 |
| May 18, 2026 | 1,898.00 | 1,943.00 | 1,877.00 | 1,918.00 | 1,918.00 | 0.74% | 32,900 |
| May 15, 2026 | 1,939.00 | 1,939.00 | 1,848.00 | 1,904.00 | 1,904.00 | 0.05% | 49,100 |
| May 14, 2026 | 1,847.00 | 1,945.00 | 1,745.00 | 1,903.00 | 1,903.00 | -1.25% | 114,400 |
| May 13, 2026 | 1,930.00 | 1,947.00 | 1,891.00 | 1,927.00 | 1,927.00 | 0.63% | 55,300 |
| May 12, 2026 | 2,062.00 | 2,078.00 | 1,810.00 | 1,915.00 | 1,915.00 | -5.29% | 123,500 |
| May 11, 2026 | 2,088.00 | 2,089.00 | 2,015.00 | 2,022.00 | 2,022.00 | -0.93% | 50,000 |