JK Holdings Co., Ltd. (TYO:9896)
Japan · Delayed Price · Currency is JPY 1,483.00
+8.00 (0.54%)
Jun 16, 2026, 3:30 PM JST
JK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,475.00 | 1,484.00 | 1,458.00 | 1,484.00 | - | 0.61% | 9,500 |
| Jun 15, 2026 | 1,493.00 | 1,523.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.75% | 28,000 |
| Jun 12, 2026 | 1,430.00 | 1,475.00 | 1,409.00 | 1,464.00 | 1,464.00 | 3.17% | 35,600 |
| Jun 11, 2026 | 1,413.00 | 1,430.00 | 1,394.00 | 1,419.00 | 1,419.00 | -0.42% | 30,700 |
| Jun 10, 2026 | 1,382.00 | 1,440.00 | 1,382.00 | 1,425.00 | 1,425.00 | 2.59% | 34,500 |
| Jun 9, 2026 | 1,330.00 | 1,407.00 | 1,330.00 | 1,389.00 | 1,389.00 | 3.73% | 53,500 |
| Jun 8, 2026 | 1,301.00 | 1,350.00 | 1,292.00 | 1,339.00 | 1,339.00 | 3.32% | 43,200 |
| Jun 5, 2026 | 1,272.00 | 1,304.00 | 1,272.00 | 1,296.00 | 1,296.00 | 0.78% | 17,000 |
| Jun 4, 2026 | 1,281.00 | 1,292.00 | 1,274.00 | 1,286.00 | 1,286.00 | -0.46% | 11,300 |
| Jun 3, 2026 | 1,272.00 | 1,296.00 | 1,271.00 | 1,292.00 | 1,292.00 | 1.57% | 11,300 |
| Jun 2, 2026 | 1,270.00 | 1,283.00 | 1,249.00 | 1,272.00 | 1,272.00 | -0.31% | 17,500 |
| Jun 1, 2026 | 1,330.00 | 1,330.00 | 1,273.00 | 1,276.00 | 1,276.00 | -3.48% | 27,400 |
| May 29, 2026 | 1,356.00 | 1,356.00 | 1,322.00 | 1,322.00 | 1,322.00 | -1.71% | 12,800 |
| May 28, 2026 | 1,323.00 | 1,349.00 | 1,323.00 | 1,345.00 | 1,345.00 | 0.60% | 18,700 |
| May 27, 2026 | 1,311.00 | 1,349.00 | 1,311.00 | 1,337.00 | 1,337.00 | 1.29% | 27,300 |
| May 26, 2026 | 1,317.00 | 1,337.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.15% | 19,700 |
| May 25, 2026 | 1,351.00 | 1,351.00 | 1,311.00 | 1,318.00 | 1,318.00 | -1.27% | 25,500 |
| May 22, 2026 | 1,343.00 | 1,343.00 | 1,308.00 | 1,335.00 | 1,335.00 | 0.98% | 16,300 |
| May 21, 2026 | 1,340.00 | 1,340.00 | 1,311.00 | 1,322.00 | 1,322.00 | 0.84% | 15,500 |
| May 20, 2026 | 1,356.00 | 1,356.00 | 1,300.00 | 1,311.00 | 1,311.00 | -3.10% | 25,900 |
| May 19, 2026 | 1,345.00 | 1,367.00 | 1,326.00 | 1,353.00 | 1,353.00 | 2.42% | 18,700 |
| May 18, 2026 | 1,402.00 | 1,402.00 | 1,321.00 | 1,321.00 | 1,321.00 | -7.04% | 26,900 |
| May 15, 2026 | 1,409.00 | 1,424.00 | 1,405.00 | 1,421.00 | 1,421.00 | 0.28% | 18,100 |
| May 14, 2026 | 1,340.00 | 1,432.00 | 1,340.00 | 1,417.00 | 1,417.00 | 5.20% | 38,800 |
| May 13, 2026 | 1,374.00 | 1,380.00 | 1,347.00 | 1,347.00 | 1,347.00 | -1.10% | 15,400 |
| May 12, 2026 | 1,360.00 | 1,371.00 | 1,353.00 | 1,362.00 | 1,362.00 | 0.89% | 9,100 |
| May 11, 2026 | 1,363.00 | 1,377.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.74% | 19,100 |
| May 8, 2026 | 1,397.00 | 1,397.00 | 1,357.00 | 1,360.00 | 1,360.00 | -2.65% | 17,300 |
| May 7, 2026 | 1,390.00 | 1,418.00 | 1,390.00 | 1,397.00 | 1,397.00 | 1.01% | 20,800 |
| May 1, 2026 | 1,356.00 | 1,383.00 | 1,354.00 | 1,383.00 | 1,383.00 | 1.99% | 26,700 |
| Apr 30, 2026 | 1,367.00 | 1,367.00 | 1,343.00 | 1,356.00 | 1,356.00 | -0.80% | 29,800 |
| Apr 28, 2026 | 1,361.00 | 1,367.00 | 1,342.00 | 1,367.00 | 1,367.00 | 1.56% | 22,000 |
| Apr 27, 2026 | 1,374.00 | 1,379.00 | 1,346.00 | 1,346.00 | 1,346.00 | -1.90% | 36,400 |
| Apr 24, 2026 | 1,406.00 | 1,406.00 | 1,371.00 | 1,372.00 | 1,372.00 | -1.37% | 24,800 |
| Apr 23, 2026 | 1,404.00 | 1,404.00 | 1,375.00 | 1,391.00 | 1,391.00 | -0.71% | 17,800 |
| Apr 22, 2026 | 1,413.00 | 1,413.00 | 1,397.00 | 1,401.00 | 1,401.00 | -0.99% | 24,500 |
| Apr 21, 2026 | 1,432.00 | 1,434.00 | 1,412.00 | 1,415.00 | 1,415.00 | -1.12% | 14,000 |
| Apr 20, 2026 | 1,443.00 | 1,444.00 | 1,425.00 | 1,431.00 | 1,431.00 | -0.90% | 11,000 |
| Apr 17, 2026 | 1,455.00 | 1,458.00 | 1,444.00 | 1,444.00 | 1,444.00 | -1.30% | 6,000 |
| Apr 16, 2026 | 1,491.00 | 1,491.00 | 1,459.00 | 1,463.00 | 1,463.00 | -1.81% | 18,300 |
| Apr 15, 2026 | 1,465.00 | 1,495.00 | 1,465.00 | 1,490.00 | 1,490.00 | 1.43% | 29,400 |
| Apr 14, 2026 | 1,494.00 | 1,494.00 | 1,463.00 | 1,469.00 | 1,469.00 | -1.48% | 20,600 |
| Apr 13, 2026 | 1,503.00 | 1,503.00 | 1,484.00 | 1,491.00 | 1,491.00 | 0.13% | 23,900 |
| Apr 10, 2026 | 1,509.00 | 1,519.00 | 1,480.00 | 1,489.00 | 1,489.00 | -1.26% | 23,100 |
| Apr 9, 2026 | 1,516.00 | 1,527.00 | 1,506.00 | 1,508.00 | 1,508.00 | -0.26% | 18,500 |
| Apr 8, 2026 | 1,522.00 | 1,540.00 | 1,502.00 | 1,512.00 | 1,512.00 | 0.87% | 32,300 |
| Apr 7, 2026 | 1,470.00 | 1,510.00 | 1,470.00 | 1,499.00 | 1,499.00 | 1.77% | 22,100 |
| Apr 6, 2026 | 1,470.00 | 1,488.00 | 1,470.00 | 1,473.00 | 1,473.00 | -0.67% | 9,400 |
| Apr 3, 2026 | 1,485.00 | 1,496.00 | 1,478.00 | 1,483.00 | 1,483.00 | -0.20% | 13,900 |
| Apr 2, 2026 | 1,491.00 | 1,511.00 | 1,478.00 | 1,486.00 | 1,486.00 | 0.34% | 24,000 |