JK Holdings Co., Ltd. (TYO:9896)
Japan · Delayed Price · Currency is JPY 1,419.00
-33.00 (-2.27%)
Jul 24, 2026, 3:30 PM JST
JK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,443.00 | 1,443.00 | 1,415.00 | 1,419.00 | 1,419.00 | -2.27% | 16,200 |
| Jul 23, 2026 | 1,450.00 | 1,455.00 | 1,431.00 | 1,452.00 | 1,452.00 | 1.33% | 16,000 |
| Jul 22, 2026 | 1,452.00 | 1,452.00 | 1,431.00 | 1,433.00 | 1,433.00 | -0.42% | 12,900 |
| Jul 21, 2026 | 1,439.00 | 1,459.00 | 1,427.00 | 1,439.00 | 1,439.00 | 0.07% | 13,900 |
| Jul 17, 2026 | 1,460.00 | 1,473.00 | 1,437.00 | 1,438.00 | 1,438.00 | -1.51% | 33,500 |
| Jul 16, 2026 | 1,474.00 | 1,482.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.27% | 8,200 |
| Jul 15, 2026 | 1,461.00 | 1,481.00 | 1,460.00 | 1,464.00 | 1,464.00 | 0.14% | 20,000 |
| Jul 14, 2026 | 1,484.00 | 1,486.00 | 1,450.00 | 1,462.00 | 1,462.00 | 0.14% | 45,000 |
| Jul 13, 2026 | 1,488.00 | 1,501.00 | 1,451.00 | 1,460.00 | 1,460.00 | -0.21% | 35,300 |
| Jul 10, 2026 | 1,529.00 | 1,529.00 | 1,461.00 | 1,463.00 | 1,463.00 | -3.18% | 88,700 |
| Jul 9, 2026 | 1,504.00 | 1,533.00 | 1,498.00 | 1,511.00 | 1,511.00 | 1.14% | 39,800 |
| Jul 8, 2026 | 1,475.00 | 1,502.00 | 1,459.00 | 1,494.00 | 1,494.00 | 1.63% | 24,800 |
| Jul 7, 2026 | 1,448.00 | 1,490.00 | 1,448.00 | 1,470.00 | 1,470.00 | 2.23% | 17,000 |
| Jul 6, 2026 | 1,449.00 | 1,464.00 | 1,438.00 | 1,438.00 | 1,438.00 | -0.83% | 12,400 |
| Jul 3, 2026 | 1,467.00 | 1,470.00 | 1,442.00 | 1,450.00 | 1,450.00 | -0.55% | 17,600 |
| Jul 2, 2026 | 1,465.00 | 1,505.00 | 1,458.00 | 1,458.00 | 1,458.00 | -1.02% | 53,700 |
| Jul 1, 2026 | 1,424.00 | 1,473.00 | 1,424.00 | 1,473.00 | 1,473.00 | 3.01% | 15,600 |
| Jun 30, 2026 | 1,423.00 | 1,444.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.49% | 27,400 |
| Jun 29, 2026 | 1,423.00 | 1,452.00 | 1,400.00 | 1,423.00 | 1,423.00 | - | 53,800 |
| Jun 26, 2026 | 1,450.00 | 1,461.00 | 1,410.00 | 1,423.00 | 1,423.00 | -1.18% | 15,200 |
| Jun 25, 2026 | 1,470.00 | 1,470.00 | 1,436.00 | 1,440.00 | 1,440.00 | -2.77% | 36,100 |
| Jun 24, 2026 | 1,483.00 | 1,490.00 | 1,462.00 | 1,481.00 | 1,481.00 | 0.34% | 19,400 |
| Jun 23, 2026 | 1,484.00 | 1,505.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.81% | 13,400 |
| Jun 22, 2026 | 1,479.00 | 1,503.00 | 1,478.00 | 1,488.00 | 1,488.00 | - | 15,400 |
| Jun 19, 2026 | 1,515.00 | 1,515.00 | 1,479.00 | 1,488.00 | 1,488.00 | -0.73% | 17,000 |
| Jun 18, 2026 | 1,492.00 | 1,513.00 | 1,481.00 | 1,499.00 | 1,499.00 | 0.40% | 19,700 |
| Jun 17, 2026 | 1,490.00 | 1,508.00 | 1,478.00 | 1,493.00 | 1,493.00 | 0.67% | 16,400 |
| Jun 16, 2026 | 1,475.00 | 1,484.00 | 1,458.00 | 1,483.00 | 1,483.00 | 0.54% | 17,200 |
| 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 |