Ku Holdings Co.,Ltd. (TYO:9856)
Japan · Delayed Price · Currency is JPY 1,145.00
-7.00 (-0.61%)
Jun 22, 2026, 1:22 PM JST
Ku Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,154.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.43% | 36,800 |
| May 20, 2026 | 1,175.00 | 1,190.00 | 1,146.00 | 1,150.00 | 1,150.00 | -2.13% | 56,600 |
| May 19, 2026 | 1,161.00 | 1,182.00 | 1,161.00 | 1,175.00 | 1,175.00 | 2.80% | 40,300 |
| May 18, 2026 | 1,154.00 | 1,160.00 | 1,143.00 | 1,143.00 | 1,143.00 | -1.04% | 34,300 |
| May 15, 2026 | 1,164.00 | 1,165.00 | 1,147.00 | 1,155.00 | 1,155.00 | -0.77% | 45,700 |
| May 14, 2026 | 1,160.00 | 1,168.00 | 1,144.00 | 1,164.00 | 1,164.00 | -1.94% | 86,500 |
| May 13, 2026 | 1,150.00 | 1,189.00 | 1,150.00 | 1,187.00 | 1,187.00 | 3.49% | 55,900 |
| May 12, 2026 | 1,153.00 | 1,156.00 | 1,140.00 | 1,147.00 | 1,147.00 | -0.17% | 26,700 |
| May 11, 2026 | 1,148.00 | 1,166.00 | 1,148.00 | 1,149.00 | 1,149.00 | 0.17% | 32,100 |
| May 8, 2026 | 1,151.00 | 1,154.00 | 1,139.00 | 1,147.00 | 1,147.00 | -0.86% | 48,100 |
| May 7, 2026 | 1,156.00 | 1,165.00 | 1,151.00 | 1,157.00 | 1,157.00 | 0.78% | 41,500 |
| May 1, 2026 | 1,140.00 | 1,153.00 | 1,138.00 | 1,148.00 | 1,148.00 | 0.79% | 35,600 |
| Apr 30, 2026 | 1,157.00 | 1,157.00 | 1,139.00 | 1,139.00 | 1,139.00 | -1.81% | 57,100 |
| Apr 28, 2026 | 1,149.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1.05% | 21,000 |
| Apr 27, 2026 | 1,155.00 | 1,161.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.86% | 63,000 |
| Apr 24, 2026 | 1,164.00 | 1,169.00 | 1,151.00 | 1,158.00 | 1,158.00 | -0.69% | 66,700 |
| Apr 23, 2026 | 1,175.00 | 1,178.00 | 1,160.00 | 1,166.00 | 1,166.00 | -1.02% | 32,200 |
| Apr 22, 2026 | 1,195.00 | 1,195.00 | 1,178.00 | 1,178.00 | 1,178.00 | -1.51% | 37,700 |
| Apr 21, 2026 | 1,209.00 | 1,211.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.75% | 14,700 |
| Apr 20, 2026 | 1,217.00 | 1,217.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.25% | 25,900 |
| Apr 17, 2026 | 1,221.00 | 1,222.00 | 1,208.00 | 1,208.00 | 1,208.00 | -1.06% | 11,900 |
| Apr 16, 2026 | 1,225.00 | 1,227.00 | 1,214.00 | 1,221.00 | 1,221.00 | -0.49% | 29,500 |
| Apr 15, 2026 | 1,225.00 | 1,236.00 | 1,217.00 | 1,227.00 | 1,227.00 | 0.82% | 33,800 |
| Apr 14, 2026 | 1,217.00 | 1,218.00 | 1,196.00 | 1,217.00 | 1,217.00 | 0.33% | 42,300 |
| Apr 13, 2026 | 1,222.00 | 1,227.00 | 1,206.00 | 1,213.00 | 1,213.00 | -1.38% | 30,800 |
| Apr 10, 2026 | 1,238.00 | 1,250.00 | 1,224.00 | 1,230.00 | 1,230.00 | -1.20% | 37,200 |
| Apr 9, 2026 | 1,249.00 | 1,252.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.32% | 19,600 |
| Apr 8, 2026 | 1,250.00 | 1,256.00 | 1,241.00 | 1,249.00 | 1,249.00 | 0.89% | 38,800 |
| Apr 7, 2026 | 1,231.00 | 1,246.00 | 1,231.00 | 1,238.00 | 1,238.00 | 0.90% | 28,900 |