Ku Holdings Co.,Ltd. (TYO:9856)
Japan · Delayed Price · Currency is JPY 1,203.00
+2.00 (0.17%)
Oct 1, 2026, 3:30 PM JST
Ku Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,191.00 | 1,211.00 | 1,189.00 | 1,206.00 | 1,206.00 | 0.42% | 19,600 |
| Sep 30, 2026 | 1,199.00 | 1,207.00 | 1,192.00 | 1,201.00 | 1,201.00 | 0.25% | 38,800 |
| Sep 29, 2026 | 1,210.00 | 1,211.00 | 1,197.00 | 1,198.00 | 1,198.00 | -1.64% | 42,600 |
| Sep 28, 2026 | 1,241.00 | 1,245.00 | 1,233.00 | 1,238.00 | 1,218.00 | -0.16% | 45,000 |
| Sep 25, 2026 | 1,234.00 | 1,241.00 | 1,228.00 | 1,240.00 | 1,219.97 | 0.65% | 29,800 |
| Sep 24, 2026 | 1,231.00 | 1,237.00 | 1,228.00 | 1,232.00 | 1,212.10 | 0.08% | 33,400 |
| Sep 18, 2026 | 1,242.00 | 1,242.00 | 1,229.00 | 1,231.00 | 1,211.11 | -0.89% | 33,800 |
| Sep 17, 2026 | 1,229.00 | 1,242.00 | 1,229.00 | 1,242.00 | 1,221.94 | 0.57% | 21,900 |
| Sep 16, 2026 | 1,230.00 | 1,239.00 | 1,229.00 | 1,235.00 | 1,215.05 | 0.73% | 32,400 |
| Sep 15, 2026 | 1,219.00 | 1,230.00 | 1,216.00 | 1,226.00 | 1,206.19 | 0.49% | 26,000 |
| Sep 14, 2026 | 1,213.00 | 1,221.00 | 1,211.00 | 1,220.00 | 1,200.29 | 0.41% | 12,100 |
| Sep 11, 2026 | 1,208.00 | 1,216.00 | 1,204.00 | 1,215.00 | 1,195.37 | -0.08% | 35,200 |
| Sep 10, 2026 | 1,210.00 | 1,221.00 | 1,205.00 | 1,216.00 | 1,196.36 | - | 25,100 |
| Sep 9, 2026 | 1,207.00 | 1,217.00 | 1,205.00 | 1,216.00 | 1,196.36 | 0.41% | 27,500 |
| Sep 8, 2026 | 1,220.00 | 1,220.00 | 1,209.00 | 1,211.00 | 1,191.44 | -0.90% | 26,100 |
| Sep 7, 2026 | 1,231.00 | 1,235.00 | 1,222.00 | 1,222.00 | 1,202.26 | -1.21% | 24,300 |
| Sep 4, 2026 | 1,227.00 | 1,239.00 | 1,221.00 | 1,237.00 | 1,217.02 | 0.65% | 55,600 |
| Sep 3, 2026 | 1,239.00 | 1,240.00 | 1,228.00 | 1,229.00 | 1,209.15 | -0.49% | 29,400 |
| Sep 2, 2026 | 1,246.00 | 1,256.00 | 1,230.00 | 1,235.00 | 1,215.05 | -1.91% | 42,900 |
| Sep 1, 2026 | 1,268.00 | 1,283.00 | 1,254.00 | 1,259.00 | 1,238.66 | -0.79% | 67,600 |
| Aug 31, 2026 | 1,266.00 | 1,276.00 | 1,264.00 | 1,269.00 | 1,248.50 | 0.32% | 68,700 |
| Aug 28, 2026 | 1,252.00 | 1,278.00 | 1,252.00 | 1,265.00 | 1,244.56 | -0.16% | 122,300 |
| Aug 27, 2026 | 1,251.00 | 1,270.00 | 1,251.00 | 1,267.00 | 1,246.53 | 1.36% | 77,900 |
| Aug 26, 2026 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,229.81 | 0.73% | 38,100 |
| Aug 25, 2026 | 1,249.00 | 1,254.00 | 1,234.00 | 1,241.00 | 1,220.95 | -0.40% | 16,400 |
| Aug 24, 2026 | 1,247.00 | 1,260.00 | 1,243.00 | 1,246.00 | 1,225.87 | 0.24% | 26,500 |
| Aug 21, 2026 | 1,238.00 | 1,245.00 | 1,232.00 | 1,243.00 | 1,222.92 | - | 20,100 |
| Aug 20, 2026 | 1,235.00 | 1,243.00 | 1,231.00 | 1,243.00 | 1,222.92 | 0.89% | 25,200 |
| Aug 19, 2026 | 1,241.00 | 1,245.00 | 1,227.00 | 1,232.00 | 1,212.10 | -1.44% | 25,700 |
| Aug 18, 2026 | 1,238.00 | 1,266.00 | 1,236.00 | 1,250.00 | 1,229.81 | 0.97% | 53,100 |
| Aug 17, 2026 | 1,239.00 | 1,245.00 | 1,230.00 | 1,238.00 | 1,218.00 | -0.16% | 42,900 |
| Aug 14, 2026 | 1,205.00 | 1,242.00 | 1,200.00 | 1,240.00 | 1,219.97 | 2.90% | 62,300 |
| Aug 13, 2026 | 1,193.00 | 1,212.00 | 1,193.00 | 1,205.00 | 1,185.53 | 1.77% | 38,000 |
| Aug 12, 2026 | 1,186.00 | 1,187.00 | 1,170.00 | 1,184.00 | 1,164.87 | -0.17% | 45,800 |
| Aug 10, 2026 | 1,172.00 | 1,189.00 | 1,165.00 | 1,186.00 | 1,166.84 | 1.63% | 25,000 |
| Aug 7, 2026 | 1,168.00 | 1,175.00 | 1,166.00 | 1,167.00 | 1,148.15 | 0.43% | 25,600 |
| Aug 6, 2026 | 1,163.00 | 1,170.00 | 1,157.00 | 1,162.00 | 1,143.23 | 0.35% | 33,100 |
| Aug 5, 2026 | 1,166.00 | 1,171.00 | 1,155.00 | 1,158.00 | 1,139.29 | -0.26% | 33,700 |
| Aug 4, 2026 | 1,179.00 | 1,179.00 | 1,161.00 | 1,161.00 | 1,142.24 | -1.53% | 39,600 |
| Aug 3, 2026 | 1,199.00 | 1,199.00 | 1,178.00 | 1,179.00 | 1,159.95 | -2.32% | 23,900 |
| Jul 31, 2026 | 1,215.00 | 1,225.00 | 1,207.00 | 1,207.00 | 1,187.50 | -1.39% | 32,800 |
| Jul 30, 2026 | 1,218.00 | 1,228.00 | 1,205.00 | 1,224.00 | 1,204.23 | -0.73% | 48,700 |
| Jul 29, 2026 | 1,216.00 | 1,235.00 | 1,215.00 | 1,233.00 | 1,213.08 | 1.65% | 41,900 |
| Jul 28, 2026 | 1,219.00 | 1,226.00 | 1,200.00 | 1,213.00 | 1,193.40 | 0.25% | 49,800 |
| Jul 27, 2026 | 1,202.00 | 1,218.00 | 1,197.00 | 1,210.00 | 1,190.45 | 1.85% | 55,400 |
| Jul 24, 2026 | 1,185.00 | 1,191.00 | 1,181.00 | 1,188.00 | 1,168.81 | 0.08% | 19,300 |
| Jul 23, 2026 | 1,192.00 | 1,200.00 | 1,184.00 | 1,187.00 | 1,167.82 | 0.25% | 44,600 |
| Jul 22, 2026 | 1,178.00 | 1,185.00 | 1,172.00 | 1,184.00 | 1,164.87 | 0.42% | 18,600 |
| Jul 21, 2026 | 1,174.00 | 1,187.00 | 1,174.00 | 1,179.00 | 1,159.95 | 0.68% | 14,300 |
| Jul 17, 2026 | 1,180.00 | 1,181.00 | 1,162.00 | 1,171.00 | 1,152.08 | 0.43% | 30,900 |