KNT-CT Holdings Co., Ltd. (TYO:9726)
Japan · Delayed Price · Currency is JPY 2,016.00
+41.00 (2.08%)
Sep 18, 2026, 3:30 PM JST
KNT-CT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,975.00 | 2,016.00 | 1,955.00 | 2,016.00 | 2,016.00 | 2.08% | 55,400 |
| Sep 17, 2026 | 1,944.00 | 1,978.00 | 1,944.00 | 1,975.00 | 1,975.00 | 0.71% | 22,500 |
| Sep 16, 2026 | 1,912.00 | 1,967.00 | 1,906.00 | 1,961.00 | 1,961.00 | 1.61% | 29,300 |
| Sep 15, 2026 | 1,905.00 | 1,941.00 | 1,901.00 | 1,930.00 | 1,930.00 | 0.63% | 14,100 |
| Sep 14, 2026 | 1,873.00 | 1,931.00 | 1,873.00 | 1,918.00 | 1,918.00 | 2.40% | 48,300 |
| Sep 11, 2026 | 1,868.00 | 1,887.00 | 1,850.00 | 1,873.00 | 1,873.00 | -1.32% | 36,400 |
| Sep 10, 2026 | 1,871.00 | 1,906.00 | 1,871.00 | 1,898.00 | 1,898.00 | 0.53% | 28,100 |
| Sep 9, 2026 | 1,917.00 | 1,926.00 | 1,888.00 | 1,888.00 | 1,888.00 | -1.77% | 20,500 |
| Sep 8, 2026 | 1,901.00 | 1,947.00 | 1,901.00 | 1,922.00 | 1,922.00 | 0.42% | 26,500 |
| Sep 7, 2026 | 1,925.00 | 1,948.00 | 1,901.00 | 1,914.00 | 1,914.00 | -1.03% | 57,800 |
| Sep 4, 2026 | 1,919.00 | 1,954.00 | 1,919.00 | 1,934.00 | 1,934.00 | 0.10% | 23,000 |
| Sep 3, 2026 | 1,921.00 | 1,956.00 | 1,911.00 | 1,932.00 | 1,932.00 | - | 33,200 |
| Sep 2, 2026 | 1,950.00 | 1,954.00 | 1,920.00 | 1,932.00 | 1,932.00 | -2.62% | 20,700 |
| Sep 1, 2026 | 1,960.00 | 1,984.00 | 1,960.00 | 1,984.00 | 1,984.00 | 0.56% | 22,800 |
| Aug 31, 2026 | 1,949.00 | 1,985.00 | 1,931.00 | 1,973.00 | 1,973.00 | 0.51% | 20,200 |
| Aug 28, 2026 | 1,954.00 | 1,981.00 | 1,950.00 | 1,963.00 | 1,963.00 | -0.41% | 23,700 |
| Aug 27, 2026 | 1,966.00 | 1,987.00 | 1,945.00 | 1,971.00 | 1,971.00 | -0.86% | 25,400 |
| Aug 26, 2026 | 1,911.00 | 2,004.00 | 1,911.00 | 1,988.00 | 1,988.00 | 2.63% | 37,200 |
| 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 |