KNT-CT Holdings Co., Ltd. (TYO:9726)
Japan · Delayed Price · Currency is JPY 1,917.00
+10.00 (0.52%)
May 21, 2026, 3:30 PM JST
KNT-CT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,924.00 | 1,972.00 | 1,914.00 | 1,921.00 | - | 0.73% | 23,100 |
| 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 | -4.15% | 67,000 |
| Mar 27, 2026 | 1,754.00 | 1,796.00 | 1,740.00 | 1,761.00 | 1,751.00 | 0.23% | 47,300 |
| Mar 26, 2026 | 1,783.00 | 1,794.00 | 1,732.00 | 1,757.00 | 1,747.02 | -1.46% | 34,200 |
| Mar 25, 2026 | 1,770.00 | 1,792.00 | 1,758.00 | 1,783.00 | 1,772.88 | 2.41% | 36,700 |
| Mar 24, 2026 | 1,713.00 | 1,783.00 | 1,713.00 | 1,741.00 | 1,731.11 | 5.84% | 72,700 |
| Mar 23, 2026 | 1,648.00 | 1,660.00 | 1,610.00 | 1,645.00 | 1,635.66 | -3.63% | 77,600 |
| Mar 19, 2026 | 1,647.00 | 1,729.00 | 1,638.00 | 1,707.00 | 1,697.31 | 2.89% | 85,500 |
| Mar 18, 2026 | 1,595.00 | 1,680.00 | 1,595.00 | 1,659.00 | 1,649.58 | 5.53% | 53,800 |
| Mar 17, 2026 | 1,587.00 | 1,597.00 | 1,572.00 | 1,572.00 | 1,563.07 | 0.32% | 24,800 |
| Mar 16, 2026 | 1,561.00 | 1,585.00 | 1,557.00 | 1,567.00 | 1,558.10 | -0.70% | 25,200 |
| Mar 13, 2026 | 1,563.00 | 1,591.00 | 1,563.00 | 1,578.00 | 1,569.04 | -1.07% | 29,000 |
| Mar 12, 2026 | 1,620.00 | 1,627.00 | 1,585.00 | 1,595.00 | 1,585.94 | -2.27% | 42,100 |
| Mar 11, 2026 | 1,619.00 | 1,654.00 | 1,619.00 | 1,632.00 | 1,622.73 | 0.80% | 30,100 |
| Mar 10, 2026 | 1,601.00 | 1,630.00 | 1,579.00 | 1,619.00 | 1,609.81 | 3.52% | 40,500 |
| Mar 9, 2026 | 1,559.00 | 1,580.00 | 1,522.00 | 1,564.00 | 1,555.12 | -4.58% | 54,700 |
| Mar 6, 2026 | 1,603.00 | 1,642.00 | 1,600.00 | 1,639.00 | 1,629.69 | 0.99% | 26,900 |