Ku Holdings Co.,Ltd. (TYO:9856)
Japan · Delayed Price · Currency is JPY 1,272.00
+29.00 (2.33%)
Mar 10, 2026, 10:04 AM JST
Ku Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,280.00 | 1,289.00 | 1,261.00 | 1,278.00 | 1,278.00 | -0.93% | 37,400 |
| Mar 5, 2026 | 1,282.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 2.95% | 39,800 |
| Mar 4, 2026 | 1,274.00 | 1,285.00 | 1,242.00 | 1,253.00 | 1,253.00 | -3.17% | 66,000 |
| Mar 3, 2026 | 1,325.00 | 1,346.00 | 1,294.00 | 1,294.00 | 1,294.00 | -2.41% | 79,300 |
| Mar 2, 2026 | 1,313.00 | 1,339.00 | 1,313.00 | 1,326.00 | 1,326.00 | -0.60% | 69,400 |
| Feb 27, 2026 | 1,326.00 | 1,340.00 | 1,320.00 | 1,334.00 | 1,334.00 | 0.91% | 27,500 |
| Feb 26, 2026 | 1,333.00 | 1,339.00 | 1,308.00 | 1,322.00 | 1,322.00 | -0.68% | 39,600 |
| Feb 25, 2026 | 1,340.00 | 1,347.00 | 1,320.00 | 1,331.00 | 1,331.00 | 0.08% | 45,800 |
| Feb 24, 2026 | 1,294.00 | 1,340.00 | 1,289.00 | 1,330.00 | 1,330.00 | 2.78% | 79,100 |
| Feb 20, 2026 | 1,292.00 | 1,305.00 | 1,291.00 | 1,294.00 | 1,294.00 | -0.69% | 28,200 |
| Feb 19, 2026 | 1,297.00 | 1,308.00 | 1,291.00 | 1,303.00 | 1,303.00 | 1.16% | 26,300 |
| Feb 18, 2026 | 1,282.00 | 1,294.00 | 1,280.00 | 1,288.00 | 1,288.00 | 0.70% | 31,600 |
| Feb 17, 2026 | 1,276.00 | 1,284.00 | 1,275.00 | 1,279.00 | 1,279.00 | 0.08% | 21,400 |
| Feb 16, 2026 | 1,284.00 | 1,284.00 | 1,266.00 | 1,278.00 | 1,278.00 | 0.95% | 27,800 |
| Feb 13, 2026 | 1,300.00 | 1,301.00 | 1,266.00 | 1,266.00 | 1,266.00 | -3.58% | 72,200 |
| Feb 12, 2026 | 1,294.00 | 1,317.00 | 1,294.00 | 1,313.00 | 1,313.00 | 1.70% | 37,400 |
| Feb 10, 2026 | 1,293.00 | 1,297.00 | 1,287.00 | 1,291.00 | 1,291.00 | 0.47% | 19,200 |
| Feb 9, 2026 | 1,297.00 | 1,298.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.31% | 32,600 |
| Feb 6, 2026 | 1,285.00 | 1,292.00 | 1,272.00 | 1,289.00 | 1,289.00 | 0.08% | 23,900 |
| Feb 5, 2026 | 1,287.00 | 1,297.00 | 1,285.00 | 1,288.00 | 1,288.00 | 0.31% | 20,300 |
| Feb 4, 2026 | 1,274.00 | 1,289.00 | 1,269.00 | 1,284.00 | 1,284.00 | 1.10% | 23,100 |
| Feb 3, 2026 | 1,258.00 | 1,270.00 | 1,258.00 | 1,270.00 | 1,270.00 | 1.11% | 22,300 |
| Feb 2, 2026 | 1,259.00 | 1,274.00 | 1,256.00 | 1,256.00 | 1,256.00 | -0.24% | 20,800 |
| Jan 30, 2026 | 1,262.00 | 1,262.00 | 1,245.00 | 1,259.00 | 1,259.00 | 0.64% | 25,800 |
| Jan 29, 2026 | 1,245.00 | 1,261.00 | 1,234.00 | 1,251.00 | 1,251.00 | 0.16% | 61,000 |
| Jan 28, 2026 | 1,267.00 | 1,267.00 | 1,249.00 | 1,249.00 | 1,249.00 | -1.42% | 39,100 |
| Jan 27, 2026 | 1,255.00 | 1,272.00 | 1,245.00 | 1,267.00 | 1,267.00 | 0.32% | 39,000 |
| Jan 26, 2026 | 1,280.00 | 1,294.00 | 1,261.00 | 1,263.00 | 1,263.00 | -2.09% | 67,300 |
| Jan 23, 2026 | 1,291.00 | 1,298.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.23% | 30,100 |
| Jan 22, 2026 | 1,282.00 | 1,293.00 | 1,278.00 | 1,293.00 | 1,293.00 | 1.89% | 21,900 |
| Jan 21, 2026 | 1,268.00 | 1,276.00 | 1,257.00 | 1,269.00 | 1,269.00 | -1.01% | 39,600 |
| Jan 20, 2026 | 1,297.00 | 1,297.00 | 1,276.00 | 1,282.00 | 1,282.00 | -0.85% | 37,000 |
| Jan 19, 2026 | 1,309.00 | 1,310.00 | 1,291.00 | 1,293.00 | 1,293.00 | -1.22% | 30,200 |
| Jan 16, 2026 | 1,305.00 | 1,312.00 | 1,300.00 | 1,309.00 | 1,309.00 | 0.46% | 14,300 |
| Jan 15, 2026 | 1,291.00 | 1,311.00 | 1,290.00 | 1,303.00 | 1,303.00 | 0.54% | 22,600 |
| Jan 14, 2026 | 1,287.00 | 1,299.00 | 1,287.00 | 1,296.00 | 1,296.00 | 0.78% | 25,800 |
| Jan 13, 2026 | 1,295.00 | 1,299.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0.23% | 33,000 |
| Jan 9, 2026 | 1,270.00 | 1,287.00 | 1,270.00 | 1,283.00 | 1,283.00 | 0.79% | 23,500 |
| Jan 8, 2026 | 1,267.00 | 1,283.00 | 1,267.00 | 1,273.00 | 1,273.00 | - | 23,200 |
| Jan 7, 2026 | 1,255.00 | 1,279.00 | 1,255.00 | 1,273.00 | 1,273.00 | 1.19% | 37,600 |
| Jan 6, 2026 | 1,227.00 | 1,262.00 | 1,227.00 | 1,258.00 | 1,258.00 | 2.69% | 40,900 |
| Jan 5, 2026 | 1,220.00 | 1,236.00 | 1,218.00 | 1,225.00 | 1,225.00 | 0.57% | 65,300 |
| Dec 30, 2025 | 1,224.00 | 1,228.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.33% | 15,600 |
| Dec 29, 2025 | 1,222.00 | 1,227.00 | 1,216.00 | 1,222.00 | 1,222.00 | -0.16% | 20,800 |
| Dec 26, 2025 | 1,225.00 | 1,229.00 | 1,221.00 | 1,224.00 | 1,224.00 | -0.08% | 24,900 |
| Dec 25, 2025 | 1,221.00 | 1,227.00 | 1,221.00 | 1,225.00 | 1,225.00 | - | 21,800 |
| Dec 24, 2025 | 1,231.00 | 1,234.00 | 1,222.00 | 1,225.00 | 1,225.00 | -0.24% | 16,200 |
| Dec 23, 2025 | 1,226.00 | 1,233.00 | 1,223.00 | 1,228.00 | 1,228.00 | 0.49% | 25,500 |
| Dec 22, 2025 | 1,225.00 | 1,227.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.16% | 28,500 |
| Dec 19, 2025 | 1,218.00 | 1,223.00 | 1,217.00 | 1,220.00 | 1,220.00 | 0.16% | 27,300 |