JK Holdings Co., Ltd. (TYO:9896)
Japan · Delayed Price · Currency is JPY 1,475.00
-89.00 (-5.69%)
Mar 4, 2026, 3:30 PM JST
JK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,562.00 | 1,589.00 | 1,557.00 | 1,564.00 | 1,564.00 | 0.26% | 122,400 |
| Mar 2, 2026 | 1,531.00 | 1,571.00 | 1,530.00 | 1,560.00 | 1,560.00 | - | 30,500 |
| Feb 27, 2026 | 1,536.00 | 1,560.00 | 1,533.00 | 1,560.00 | 1,560.00 | 0.84% | 22,100 |
| Feb 26, 2026 | 1,533.00 | 1,562.00 | 1,533.00 | 1,547.00 | 1,547.00 | 0.91% | 32,300 |
| Feb 25, 2026 | 1,594.00 | 1,599.00 | 1,525.00 | 1,533.00 | 1,533.00 | -2.04% | 73,400 |
| Feb 24, 2026 | 1,553.00 | 1,568.00 | 1,547.00 | 1,565.00 | 1,565.00 | 1.82% | 31,800 |
| Feb 20, 2026 | 1,512.00 | 1,546.00 | 1,510.00 | 1,537.00 | 1,537.00 | 1.52% | 30,600 |
| Feb 19, 2026 | 1,517.00 | 1,519.00 | 1,497.00 | 1,514.00 | 1,514.00 | 0.73% | 16,800 |
| Feb 18, 2026 | 1,500.00 | 1,514.00 | 1,500.00 | 1,503.00 | 1,503.00 | - | 15,100 |
| Feb 17, 2026 | 1,492.00 | 1,507.00 | 1,488.00 | 1,503.00 | 1,503.00 | 1.55% | 37,300 |
| Feb 16, 2026 | 1,482.00 | 1,484.00 | 1,467.00 | 1,480.00 | 1,480.00 | -0.40% | 19,200 |
| Feb 13, 2026 | 1,510.00 | 1,523.00 | 1,472.00 | 1,486.00 | 1,486.00 | -1.85% | 29,500 |
| Feb 12, 2026 | 1,487.00 | 1,532.00 | 1,487.00 | 1,514.00 | 1,514.00 | 2.30% | 52,200 |
| Feb 10, 2026 | 1,508.00 | 1,523.00 | 1,459.00 | 1,480.00 | 1,480.00 | -1.86% | 98,100 |
| Feb 9, 2026 | 1,502.00 | 1,522.00 | 1,482.00 | 1,508.00 | 1,508.00 | 0.60% | 63,200 |
| Feb 6, 2026 | 1,462.00 | 1,499.00 | 1,435.00 | 1,499.00 | 1,499.00 | 2.39% | 39,500 |
| Feb 5, 2026 | 1,475.00 | 1,490.00 | 1,451.00 | 1,464.00 | 1,464.00 | -0.75% | 31,300 |
| Feb 4, 2026 | 1,450.00 | 1,477.00 | 1,450.00 | 1,475.00 | 1,475.00 | 0.82% | 40,500 |
| Feb 3, 2026 | 1,463.00 | 1,477.00 | 1,443.00 | 1,463.00 | 1,463.00 | 1.18% | 34,700 |
| Feb 2, 2026 | 1,432.00 | 1,461.00 | 1,432.00 | 1,446.00 | 1,446.00 | 0.98% | 27,300 |
| Jan 30, 2026 | 1,423.00 | 1,442.00 | 1,409.00 | 1,432.00 | 1,432.00 | 0.49% | 22,400 |
| Jan 29, 2026 | 1,409.00 | 1,433.00 | 1,391.00 | 1,425.00 | 1,425.00 | 0.14% | 34,800 |
| Jan 28, 2026 | 1,450.00 | 1,450.00 | 1,416.00 | 1,423.00 | 1,423.00 | -1.52% | 72,200 |
| Jan 27, 2026 | 1,433.00 | 1,455.00 | 1,430.00 | 1,445.00 | 1,445.00 | 0.14% | 24,000 |
| Jan 26, 2026 | 1,433.00 | 1,455.00 | 1,420.00 | 1,443.00 | 1,443.00 | -0.89% | 49,200 |
| Jan 23, 2026 | 1,499.00 | 1,499.00 | 1,456.00 | 1,456.00 | 1,456.00 | -2.87% | 32,200 |
| Jan 22, 2026 | 1,466.00 | 1,504.00 | 1,466.00 | 1,499.00 | 1,499.00 | 2.53% | 31,200 |
| Jan 21, 2026 | 1,448.00 | 1,479.00 | 1,448.00 | 1,462.00 | 1,462.00 | -0.54% | 21,600 |
| Jan 20, 2026 | 1,457.00 | 1,488.00 | 1,435.00 | 1,470.00 | 1,470.00 | 0.82% | 57,100 |
| Jan 19, 2026 | 1,468.00 | 1,468.00 | 1,444.00 | 1,458.00 | 1,458.00 | -0.41% | 22,800 |
| Jan 16, 2026 | 1,435.00 | 1,465.00 | 1,430.00 | 1,464.00 | 1,464.00 | 1.17% | 20,900 |
| Jan 15, 2026 | 1,421.00 | 1,450.00 | 1,421.00 | 1,447.00 | 1,447.00 | 1.05% | 19,200 |
| Jan 14, 2026 | 1,438.00 | 1,440.00 | 1,419.00 | 1,432.00 | 1,432.00 | 0.14% | 17,400 |
| Jan 13, 2026 | 1,460.00 | 1,460.00 | 1,411.00 | 1,430.00 | 1,430.00 | -1.45% | 88,700 |
| Jan 9, 2026 | 1,452.00 | 1,467.00 | 1,450.00 | 1,451.00 | 1,451.00 | -0.07% | 33,700 |
| Jan 8, 2026 | 1,451.00 | 1,465.00 | 1,446.00 | 1,452.00 | 1,452.00 | -0.82% | 48,400 |
| Jan 7, 2026 | 1,424.00 | 1,464.00 | 1,424.00 | 1,464.00 | 1,464.00 | 1.74% | 38,500 |
| Jan 6, 2026 | 1,399.00 | 1,444.00 | 1,399.00 | 1,439.00 | 1,439.00 | 3.60% | 49,600 |
| Jan 5, 2026 | 1,355.00 | 1,389.00 | 1,350.00 | 1,389.00 | 1,389.00 | 2.74% | 24,900 |
| Dec 30, 2025 | 1,358.00 | 1,367.00 | 1,345.00 | 1,352.00 | 1,352.00 | -0.22% | 15,000 |
| Dec 29, 2025 | 1,354.00 | 1,359.00 | 1,351.00 | 1,355.00 | 1,355.00 | 0.52% | 16,100 |
| Dec 26, 2025 | 1,343.00 | 1,348.00 | 1,339.00 | 1,348.00 | 1,348.00 | 0.37% | 18,300 |
| Dec 25, 2025 | 1,349.00 | 1,349.00 | 1,335.00 | 1,343.00 | 1,343.00 | 0.15% | 31,600 |
| Dec 24, 2025 | 1,337.00 | 1,350.00 | 1,320.00 | 1,341.00 | 1,341.00 | 1.36% | 27,900 |
| Dec 23, 2025 | 1,309.00 | 1,344.00 | 1,309.00 | 1,323.00 | 1,323.00 | 1.22% | 34,600 |
| Dec 22, 2025 | 1,275.00 | 1,310.00 | 1,275.00 | 1,307.00 | 1,307.00 | 2.91% | 34,800 |
| Dec 19, 2025 | 1,266.00 | 1,274.00 | 1,265.00 | 1,270.00 | 1,270.00 | 0.71% | 15,600 |
| Dec 18, 2025 | 1,262.00 | 1,264.00 | 1,251.00 | 1,261.00 | 1,261.00 | 0.24% | 18,100 |
| Dec 17, 2025 | 1,263.00 | 1,269.00 | 1,253.00 | 1,258.00 | 1,258.00 | 0.24% | 10,700 |
| Dec 16, 2025 | 1,276.00 | 1,276.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.88% | 25,900 |