KNT-CT Holdings Co., Ltd. (TYO:9726)
Japan · Delayed Price · Currency is JPY 1,970.00
-18.00 (-0.91%)
Aug 27, 2026, 2:43 PM JST
KNT-CT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,911.00 | 2,004.00 | 1,911.00 | 1,993.00 | 1,993.00 | 2.89% | 29,000 |
| Aug 25, 2026 | 1,921.00 | 1,949.00 | 1,921.00 | 1,937.00 | 1,937.00 | -0.05% | 13,400 |
| Aug 24, 2026 | 1,970.00 | 2,009.00 | 1,926.00 | 1,938.00 | 1,938.00 | -0.21% | 31,500 |
| Aug 21, 2026 | 1,934.00 | 1,972.00 | 1,933.00 | 1,942.00 | 1,942.00 | -1.02% | 17,400 |
| Aug 20, 2026 | 1,920.00 | 1,963.00 | 1,920.00 | 1,962.00 | 1,962.00 | 2.03% | 19,600 |
| Aug 19, 2026 | 1,902.00 | 1,942.00 | 1,884.00 | 1,923.00 | 1,923.00 | 0.52% | 31,100 |
| Aug 18, 2026 | 1,964.00 | 1,980.00 | 1,913.00 | 1,913.00 | 1,913.00 | -3.38% | 12,800 |
| Aug 17, 2026 | 1,982.00 | 2,010.00 | 1,972.00 | 1,980.00 | 1,980.00 | 0.41% | 44,000 |
| Aug 14, 2026 | 1,890.00 | 1,980.00 | 1,886.00 | 1,972.00 | 1,972.00 | 4.28% | 33,500 |
| Aug 13, 2026 | 1,886.00 | 1,902.00 | 1,869.00 | 1,891.00 | 1,891.00 | 0.48% | 39,600 |
| Aug 12, 2026 | 1,893.00 | 1,910.00 | 1,875.00 | 1,882.00 | 1,882.00 | -0.58% | 33,000 |
| Aug 10, 2026 | 1,848.00 | 1,893.00 | 1,831.00 | 1,893.00 | 1,893.00 | 1.39% | 30,000 |
| Aug 7, 2026 | 1,839.00 | 1,868.00 | 1,685.00 | 1,867.00 | 1,867.00 | -0.64% | 100,800 |
| Aug 6, 2026 | 1,900.00 | 1,908.00 | 1,857.00 | 1,879.00 | 1,879.00 | 0.05% | 27,000 |
| Aug 5, 2026 | 1,946.00 | 1,985.00 | 1,821.00 | 1,878.00 | 1,878.00 | -4.18% | 145,100 |
| Aug 4, 2026 | 1,947.00 | 1,980.00 | 1,923.00 | 1,960.00 | 1,960.00 | 0.41% | 23,200 |
| Aug 3, 2026 | 1,925.00 | 1,959.00 | 1,901.00 | 1,952.00 | 1,952.00 | 1.40% | 19,200 |
| Jul 31, 2026 | 1,971.00 | 1,971.00 | 1,906.00 | 1,925.00 | 1,925.00 | -1.53% | 17,500 |
| Jul 30, 2026 | 1,918.00 | 1,972.00 | 1,900.00 | 1,955.00 | 1,955.00 | 1.93% | 29,500 |
| Jul 29, 2026 | 1,899.00 | 1,918.00 | 1,885.00 | 1,918.00 | 1,918.00 | 1.54% | 18,700 |
| Jul 28, 2026 | 1,905.00 | 1,916.00 | 1,860.00 | 1,889.00 | 1,889.00 | -0.84% | 22,200 |
| Jul 27, 2026 | 1,886.00 | 1,913.00 | 1,886.00 | 1,905.00 | 1,905.00 | 1.33% | 14,400 |
| Jul 24, 2026 | 1,892.00 | 1,892.00 | 1,877.00 | 1,880.00 | 1,880.00 | -1.52% | 10,200 |
| Jul 23, 2026 | 1,930.00 | 1,937.00 | 1,909.00 | 1,909.00 | 1,909.00 | -0.47% | 11,800 |
| Jul 22, 2026 | 1,890.00 | 1,928.00 | 1,870.00 | 1,918.00 | 1,918.00 | 0.95% | 20,700 |
| Jul 21, 2026 | 1,896.00 | 1,908.00 | 1,878.00 | 1,900.00 | 1,900.00 | 0.85% | 19,300 |
| 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 |