KNT-CT Holdings Co., Ltd. (TYO:9726)
Japan · Delayed Price · Currency is JPY 1,990.00
+37.00 (1.89%)
Nov 10, 2026, 3:30 PM JST
KNT-CT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,984.00 | 2,013.00 | 1,981.00 | 1,990.00 | 1,990.00 | 1.89% | 15,700 |
| Nov 9, 2026 | 1,942.00 | 1,971.00 | 1,942.00 | 1,953.00 | 1,953.00 | 2.14% | 16,500 |
| Nov 6, 2026 | 1,915.00 | 1,963.00 | 1,885.00 | 1,912.00 | 1,912.00 | -4.16% | 30,300 |
| Nov 5, 2026 | 1,944.00 | 2,008.00 | 1,944.00 | 1,995.00 | 1,995.00 | 4.78% | 28,400 |
| Nov 4, 2026 | 1,946.00 | 1,946.00 | 1,882.00 | 1,904.00 | 1,904.00 | -1.19% | 19,100 |
| Nov 2, 2026 | 1,888.00 | 1,937.00 | 1,860.00 | 1,927.00 | 1,927.00 | 0.47% | 32,100 |
| Oct 30, 2026 | 1,860.00 | 1,956.00 | 1,860.00 | 1,918.00 | 1,918.00 | 3.90% | 44,400 |
| Oct 29, 2026 | 1,843.00 | 1,852.00 | 1,791.00 | 1,846.00 | 1,846.00 | 0.33% | 209,400 |
| Oct 28, 2026 | 1,847.00 | 1,882.00 | 1,828.00 | 1,840.00 | 1,840.00 | -0.81% | 50,600 |
| Oct 27, 2026 | 1,937.00 | 1,937.00 | 1,838.00 | 1,855.00 | 1,855.00 | -4.43% | 66,000 |
| Oct 26, 2026 | 2,020.00 | 2,020.00 | 1,939.00 | 1,941.00 | 1,941.00 | -3.38% | 60,500 |
| Oct 23, 2026 | 2,004.00 | 2,009.00 | 1,987.00 | 2,009.00 | 2,009.00 | 0.70% | 21,200 |
| Oct 22, 2026 | 2,022.00 | 2,023.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.55% | 13,100 |
| Oct 21, 2026 | 2,008.00 | 2,014.00 | 1,996.00 | 2,006.00 | 2,006.00 | 0.15% | 13,700 |
| Oct 20, 2026 | 1,996.00 | 2,003.00 | 1,983.00 | 2,003.00 | 2,003.00 | 0.50% | 31,300 |
| Oct 19, 2026 | 1,971.00 | 2,000.00 | 1,971.00 | 1,993.00 | 1,993.00 | -0.40% | 20,500 |
| Oct 16, 2026 | 2,013.00 | 2,028.00 | 1,997.00 | 2,001.00 | 2,001.00 | 1.06% | 20,700 |
| Oct 15, 2026 | 1,995.00 | 1,996.00 | 1,969.00 | 1,980.00 | 1,980.00 | -0.95% | 30,500 |
| Oct 14, 2026 | 2,004.00 | 2,017.00 | 1,992.00 | 1,999.00 | 1,999.00 | -0.94% | 19,100 |
| Oct 13, 2026 | 2,018.00 | 2,050.00 | 2,016.00 | 2,018.00 | 2,018.00 | -0.79% | 14,900 |
| Oct 9, 2026 | 1,988.00 | 2,043.00 | 1,988.00 | 2,034.00 | 2,034.00 | 0.74% | 31,800 |
| Oct 8, 2026 | 1,980.00 | 2,034.00 | 1,966.00 | 2,019.00 | 2,019.00 | 1.41% | 36,000 |
| Oct 7, 2026 | 2,003.00 | 2,020.00 | 1,991.00 | 1,991.00 | 1,991.00 | -1.19% | 15,700 |
| Oct 6, 2026 | 2,000.00 | 2,025.00 | 2,000.00 | 2,015.00 | 2,015.00 | - | 22,500 |
| Oct 5, 2026 | 2,010.00 | 2,031.00 | 2,004.00 | 2,015.00 | 2,015.00 | 0.20% | 32,000 |
| Oct 2, 2026 | 1,996.00 | 2,030.00 | 1,996.00 | 2,011.00 | 2,011.00 | -0.20% | 35,000 |
| Oct 1, 2026 | 1,981.00 | 2,025.00 | 1,981.00 | 2,015.00 | 2,015.00 | 0.10% | 27,000 |
| Sep 30, 2026 | 1,992.00 | 2,033.00 | 1,971.00 | 2,013.00 | 2,013.00 | 0.90% | 34,000 |
| Sep 29, 2026 | 2,008.00 | 2,011.00 | 1,989.00 | 1,995.00 | 1,995.00 | -0.65% | 30,100 |
| Sep 28, 2026 | 2,029.00 | 2,037.00 | 1,992.00 | 2,008.00 | 2,008.00 | -0.59% | 68,800 |
| Sep 25, 2026 | 2,003.00 | 2,026.00 | 1,998.00 | 2,020.00 | 2,020.00 | 0.60% | 34,800 |
| Sep 24, 2026 | 2,001.00 | 2,021.00 | 1,962.00 | 2,008.00 | 2,008.00 | -0.40% | 64,500 |
| 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 |