Ku Holdings Co.,Ltd. (TYO:9856)
Japan · Delayed Price · Currency is JPY 1,207.00
-17.00 (-1.39%)
Jul 31, 2026, 3:30 PM JST
Ku Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,215.00 | 1,225.00 | 1,207.00 | 1,207.00 | 1,207.00 | -1.39% | 32,800 |
| Jul 30, 2026 | 1,218.00 | 1,228.00 | 1,205.00 | 1,224.00 | 1,224.00 | -0.73% | 48,700 |
| Jul 29, 2026 | 1,216.00 | 1,235.00 | 1,215.00 | 1,233.00 | 1,233.00 | 1.65% | 41,900 |
| Jul 28, 2026 | 1,219.00 | 1,226.00 | 1,200.00 | 1,213.00 | 1,213.00 | 0.25% | 49,800 |
| Jul 27, 2026 | 1,202.00 | 1,218.00 | 1,197.00 | 1,210.00 | 1,210.00 | 1.85% | 55,400 |
| Jul 24, 2026 | 1,185.00 | 1,191.00 | 1,181.00 | 1,188.00 | 1,188.00 | 0.08% | 19,300 |
| Jul 23, 2026 | 1,192.00 | 1,200.00 | 1,184.00 | 1,187.00 | 1,187.00 | 0.25% | 44,600 |
| Jul 22, 2026 | 1,178.00 | 1,185.00 | 1,172.00 | 1,184.00 | 1,184.00 | 0.42% | 18,600 |
| Jul 21, 2026 | 1,174.00 | 1,187.00 | 1,174.00 | 1,179.00 | 1,179.00 | 0.68% | 14,300 |
| Jul 17, 2026 | 1,180.00 | 1,181.00 | 1,162.00 | 1,171.00 | 1,171.00 | 0.43% | 30,900 |
| Jul 16, 2026 | 1,181.00 | 1,186.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.93% | 16,400 |
| Jul 15, 2026 | 1,184.00 | 1,185.00 | 1,175.00 | 1,177.00 | 1,177.00 | 0.17% | 14,000 |
| Jul 14, 2026 | 1,178.00 | 1,186.00 | 1,174.00 | 1,175.00 | 1,175.00 | 0.34% | 21,800 |
| Jul 13, 2026 | 1,185.00 | 1,188.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.59% | 25,300 |
| Jul 10, 2026 | 1,182.00 | 1,184.00 | 1,170.00 | 1,178.00 | 1,178.00 | 0.94% | 33,300 |
| Jul 9, 2026 | 1,167.00 | 1,178.00 | 1,165.00 | 1,167.00 | 1,167.00 | - | 19,800 |
| Jul 8, 2026 | 1,168.00 | 1,174.00 | 1,166.00 | 1,167.00 | 1,167.00 | -0.43% | 22,300 |
| Jul 7, 2026 | 1,178.00 | 1,184.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.86% | 35,400 |
| Jul 6, 2026 | 1,157.00 | 1,168.00 | 1,157.00 | 1,162.00 | 1,162.00 | 1.04% | 29,600 |
| Jul 3, 2026 | 1,161.00 | 1,161.00 | 1,147.00 | 1,150.00 | 1,150.00 | -0.17% | 11,700 |
| Jul 2, 2026 | 1,144.00 | 1,158.00 | 1,144.00 | 1,152.00 | 1,152.00 | 1.14% | 25,100 |
| Jul 1, 2026 | 1,143.00 | 1,152.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.35% | 23,600 |
| Jun 30, 2026 | 1,145.00 | 1,149.00 | 1,138.00 | 1,143.00 | 1,143.00 | 0.18% | 19,700 |
| Jun 29, 2026 | 1,147.00 | 1,153.00 | 1,138.00 | 1,141.00 | 1,141.00 | 0.35% | 27,400 |
| Jun 26, 2026 | 1,141.00 | 1,145.00 | 1,135.00 | 1,137.00 | 1,137.00 | -0.44% | 11,100 |
| Jun 25, 2026 | 1,145.00 | 1,145.00 | 1,137.00 | 1,142.00 | 1,142.00 | 0.35% | 22,900 |
| Jun 24, 2026 | 1,139.00 | 1,146.00 | 1,132.00 | 1,138.00 | 1,138.00 | 0.18% | 25,700 |
| Jun 23, 2026 | 1,139.00 | 1,144.00 | 1,135.00 | 1,136.00 | 1,136.00 | -0.87% | 19,200 |
| Jun 22, 2026 | 1,152.00 | 1,159.00 | 1,140.00 | 1,146.00 | 1,146.00 | -0.52% | 26,400 |
| Jun 19, 2026 | 1,146.00 | 1,158.00 | 1,140.00 | 1,152.00 | 1,152.00 | 0.35% | 30,300 |
| Jun 18, 2026 | 1,144.00 | 1,154.00 | 1,141.00 | 1,148.00 | 1,148.00 | 0.79% | 20,500 |
| Jun 17, 2026 | 1,153.00 | 1,163.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.09% | 29,600 |
| Jun 16, 2026 | 1,146.00 | 1,151.00 | 1,136.00 | 1,138.00 | 1,138.00 | -1.13% | 33,200 |
| Jun 15, 2026 | 1,148.00 | 1,159.00 | 1,146.00 | 1,151.00 | 1,151.00 | 1.14% | 15,200 |
| Jun 12, 2026 | 1,135.00 | 1,148.00 | 1,134.00 | 1,138.00 | 1,138.00 | - | 26,400 |
| Jun 11, 2026 | 1,134.00 | 1,146.00 | 1,134.00 | 1,138.00 | 1,138.00 | - | 23,200 |
| Jun 10, 2026 | 1,130.00 | 1,156.00 | 1,127.00 | 1,138.00 | 1,138.00 | 0.71% | 43,200 |
| Jun 9, 2026 | 1,135.00 | 1,144.00 | 1,122.00 | 1,130.00 | 1,130.00 | -0.35% | 36,400 |
| Jun 8, 2026 | 1,146.00 | 1,150.00 | 1,132.00 | 1,134.00 | 1,134.00 | -1.65% | 41,600 |
| Jun 5, 2026 | 1,153.00 | 1,158.00 | 1,144.00 | 1,153.00 | 1,153.00 | 1.05% | 14,700 |
| Jun 4, 2026 | 1,137.00 | 1,152.00 | 1,137.00 | 1,141.00 | 1,141.00 | 0.09% | 22,500 |
| Jun 3, 2026 | 1,129.00 | 1,150.00 | 1,129.00 | 1,140.00 | 1,140.00 | 0.97% | 36,100 |
| Jun 2, 2026 | 1,135.00 | 1,147.00 | 1,119.00 | 1,129.00 | 1,129.00 | -1.57% | 51,200 |
| Jun 1, 2026 | 1,155.00 | 1,163.00 | 1,135.00 | 1,147.00 | 1,147.00 | -1.12% | 51,600 |
| May 29, 2026 | 1,155.00 | 1,170.00 | 1,154.00 | 1,160.00 | 1,160.00 | 0.35% | 20,100 |
| May 28, 2026 | 1,143.00 | 1,162.00 | 1,143.00 | 1,156.00 | 1,156.00 | 0.35% | 26,800 |
| May 27, 2026 | 1,139.00 | 1,157.00 | 1,139.00 | 1,152.00 | 1,152.00 | 1.14% | 36,100 |
| May 26, 2026 | 1,137.00 | 1,145.00 | 1,132.00 | 1,139.00 | 1,139.00 | -0.09% | 24,400 |
| May 25, 2026 | 1,153.00 | 1,153.00 | 1,139.00 | 1,140.00 | 1,140.00 | -1.13% | 31,900 |
| May 22, 2026 | 1,148.00 | 1,155.00 | 1,143.00 | 1,153.00 | 1,153.00 | 0.70% | 26,600 |