JK Holdings Co., Ltd. (TYO:9896)
Japan · Delayed Price · Currency is JPY 1,499.00
+37.00 (2.53%)
At close: Jan 22, 2026
JK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1,286.00 | 1,290.00 | 1,274.00 | 1,279.00 | 1,279.00 | -0.54% | 17,300 |
| Dec 12, 2025 | 1,274.00 | 1,296.00 | 1,272.00 | 1,286.00 | 1,286.00 | 1.90% | 40,200 |
| Dec 11, 2025 | 1,256.00 | 1,280.00 | 1,256.00 | 1,262.00 | 1,262.00 | 1.20% | 95,900 |
| Dec 10, 2025 | 1,277.00 | 1,281.00 | 1,238.00 | 1,247.00 | 1,247.00 | -2.20% | 101,200 |
| Dec 9, 2025 | 1,271.00 | 1,283.00 | 1,268.00 | 1,275.00 | 1,275.00 | 0.55% | 56,700 |
| Dec 8, 2025 | 1,263.00 | 1,270.00 | 1,258.00 | 1,268.00 | 1,268.00 | 0.96% | 37,500 |
| Dec 5, 2025 | 1,280.00 | 1,280.00 | 1,255.00 | 1,256.00 | 1,256.00 | -1.26% | 27,000 |
| Dec 4, 2025 | 1,273.00 | 1,285.00 | 1,265.00 | 1,272.00 | 1,272.00 | -0.31% | 33,300 |
| Dec 3, 2025 | 1,247.00 | 1,285.00 | 1,247.00 | 1,276.00 | 1,276.00 | 2.57% | 67,200 |
| Dec 2, 2025 | 1,232.00 | 1,247.00 | 1,226.00 | 1,244.00 | 1,244.00 | 0.89% | 21,200 |
| Dec 1, 2025 | 1,250.00 | 1,250.00 | 1,221.00 | 1,233.00 | 1,233.00 | -1.36% | 51,100 |
| Nov 28, 2025 | 1,236.00 | 1,253.00 | 1,236.00 | 1,250.00 | 1,250.00 | 0.89% | 25,600 |
| Nov 27, 2025 | 1,235.00 | 1,243.00 | 1,235.00 | 1,239.00 | 1,239.00 | -0.24% | 34,500 |
| Nov 26, 2025 | 1,230.00 | 1,242.00 | 1,229.00 | 1,242.00 | 1,242.00 | 0.98% | 30,100 |
| Nov 25, 2025 | 1,223.00 | 1,230.00 | 1,212.00 | 1,230.00 | 1,230.00 | 1.15% | 31,700 |
| Nov 21, 2025 | 1,189.00 | 1,216.00 | 1,189.00 | 1,216.00 | 1,216.00 | 2.27% | 22,900 |
| Nov 20, 2025 | 1,197.00 | 1,200.00 | 1,187.00 | 1,189.00 | 1,189.00 | 0.51% | 24,400 |
| Nov 19, 2025 | 1,190.00 | 1,198.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.08% | 20,100 |
| Nov 18, 2025 | 1,202.00 | 1,205.00 | 1,184.00 | 1,184.00 | 1,184.00 | -1.82% | 25,000 |
| Nov 17, 2025 | 1,214.00 | 1,214.00 | 1,203.00 | 1,206.00 | 1,206.00 | -0.50% | 18,500 |
| Nov 14, 2025 | 1,219.00 | 1,219.00 | 1,209.00 | 1,212.00 | 1,212.00 | -0.41% | 24,000 |
| Nov 13, 2025 | 1,237.00 | 1,238.00 | 1,216.00 | 1,217.00 | 1,217.00 | -0.81% | 19,800 |
| Nov 12, 2025 | 1,224.00 | 1,238.00 | 1,215.00 | 1,227.00 | 1,227.00 | 0.82% | 38,200 |
| Nov 11, 2025 | 1,235.00 | 1,244.00 | 1,210.00 | 1,217.00 | 1,217.00 | 0.16% | 47,000 |
| Nov 10, 2025 | 1,273.00 | 1,290.00 | 1,211.00 | 1,215.00 | 1,215.00 | -3.72% | 95,500 |
| Nov 7, 2025 | 1,267.00 | 1,274.00 | 1,252.00 | 1,262.00 | 1,262.00 | -0.47% | 32,400 |