KNT-CT Holdings Co., Ltd. (TYO:9726)
Japan · Delayed Price · Currency is JPY 1,946.00
-46.00 (-2.31%)
Jun 10, 2026, 3:30 PM JST
KNT-CT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,974.00 | 1,991.00 | 1,972.00 | 1,972.00 | - | -1.00% | 5,100 |
| 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 |
| May 8, 2026 | 2,058.00 | 2,058.00 | 2,011.00 | 2,041.00 | 2,041.00 | -1.45% | 43,100 |
| May 7, 2026 | 2,039.00 | 2,116.00 | 2,012.00 | 2,071.00 | 2,071.00 | 2.07% | 67,300 |
| May 1, 2026 | 1,998.00 | 2,077.00 | 1,993.00 | 2,029.00 | 2,029.00 | 3.63% | 95,900 |
| Apr 30, 2026 | 1,931.00 | 1,975.00 | 1,908.00 | 1,958.00 | 1,958.00 | -0.66% | 35,500 |
| Apr 28, 2026 | 2,002.00 | 2,002.00 | 1,937.00 | 1,971.00 | 1,971.00 | -1.55% | 46,300 |
| Apr 27, 2026 | 1,992.00 | 2,073.00 | 1,984.00 | 2,002.00 | 2,002.00 | 0.10% | 124,300 |
| Apr 24, 2026 | 1,959.00 | 2,000.00 | 1,933.00 | 2,000.00 | 2,000.00 | 2.09% | 93,200 |
| Apr 23, 2026 | 1,885.00 | 1,990.00 | 1,870.00 | 1,959.00 | 1,959.00 | 3.32% | 101,900 |
| Apr 22, 2026 | 1,884.00 | 1,926.00 | 1,873.00 | 1,896.00 | 1,896.00 | 0.42% | 27,400 |
| Apr 21, 2026 | 1,903.00 | 1,918.00 | 1,877.00 | 1,888.00 | 1,888.00 | -0.63% | 20,700 |
| Apr 20, 2026 | 1,890.00 | 1,923.00 | 1,857.00 | 1,900.00 | 1,900.00 | 2.10% | 28,000 |
| Apr 17, 2026 | 1,913.00 | 1,924.00 | 1,836.00 | 1,861.00 | 1,861.00 | -3.07% | 41,100 |
| Apr 16, 2026 | 1,897.00 | 1,937.00 | 1,868.00 | 1,920.00 | 1,920.00 | 1.21% | 41,700 |
| Apr 15, 2026 | 1,884.00 | 1,911.00 | 1,867.00 | 1,897.00 | 1,897.00 | 1.55% | 41,700 |
| Apr 14, 2026 | 1,806.00 | 1,885.00 | 1,798.00 | 1,868.00 | 1,868.00 | 3.43% | 62,700 |
| Apr 13, 2026 | 1,665.00 | 1,810.00 | 1,665.00 | 1,806.00 | 1,806.00 | 7.05% | 98,600 |
| Apr 10, 2026 | 1,706.00 | 1,710.00 | 1,685.00 | 1,687.00 | 1,687.00 | -0.30% | 13,900 |
| Apr 9, 2026 | 1,717.00 | 1,731.00 | 1,691.00 | 1,692.00 | 1,692.00 | -2.08% | 24,300 |
| Apr 8, 2026 | 1,710.00 | 1,733.00 | 1,707.00 | 1,728.00 | 1,728.00 | 1.77% | 20,100 |
| Apr 7, 2026 | 1,705.00 | 1,714.00 | 1,690.00 | 1,698.00 | 1,698.00 | 0.83% | 15,700 |
| Apr 6, 2026 | 1,700.00 | 1,714.00 | 1,684.00 | 1,684.00 | 1,684.00 | -1.64% | 18,600 |
| Apr 3, 2026 | 1,736.00 | 1,770.00 | 1,706.00 | 1,712.00 | 1,712.00 | -2.39% | 28,600 |
| Apr 2, 2026 | 1,744.00 | 1,779.00 | 1,740.00 | 1,754.00 | 1,754.00 | 0.29% | 31,600 |
| Apr 1, 2026 | 1,698.00 | 1,749.00 | 1,698.00 | 1,749.00 | 1,749.00 | 4.61% | 35,500 |
| Mar 31, 2026 | 1,677.00 | 1,708.00 | 1,664.00 | 1,672.00 | 1,672.00 | -0.95% | 20,300 |
| Mar 30, 2026 | 1,683.00 | 1,717.00 | 1,659.00 | 1,688.00 | 1,688.00 | -3.60% | 67,000 |
| Mar 27, 2026 | 1,754.00 | 1,796.00 | 1,740.00 | 1,761.00 | 1,751.00 | 0.23% | 47,300 |