JK Holdings Co., Ltd. (TYO:9896)
Japan · Delayed Price · Currency is JPY 1,320.00
+2.00 (0.15%)
May 26, 2026, 3:30 PM JST
JK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1,477.00 | 1,483.00 | 1,455.00 | 1,481.00 | 1,481.00 | 4.00% | 24,700 |
| Mar 31, 2026 | 1,411.00 | 1,442.00 | 1,411.00 | 1,424.00 | 1,424.00 | -0.07% | 23,200 |
| Mar 30, 2026 | 1,402.00 | 1,449.00 | 1,389.00 | 1,425.00 | 1,425.00 | -2.53% | 30,000 |
| Mar 27, 2026 | 1,484.00 | 1,498.00 | 1,482.00 | 1,492.00 | 1,462.00 | 1.15% | 35,000 |
| Mar 26, 2026 | 1,480.00 | 1,489.00 | 1,463.00 | 1,475.00 | 1,445.34 | -0.41% | 17,700 |
| Mar 25, 2026 | 1,500.00 | 1,500.00 | 1,472.00 | 1,481.00 | 1,451.22 | 0.68% | 37,700 |
| Mar 24, 2026 | 1,478.00 | 1,478.00 | 1,454.00 | 1,471.00 | 1,441.42 | 2.44% | 19,400 |
| Mar 23, 2026 | 1,457.00 | 1,458.00 | 1,431.00 | 1,436.00 | 1,407.13 | -2.97% | 30,300 |
| Mar 19, 2026 | 1,501.00 | 1,512.00 | 1,480.00 | 1,480.00 | 1,450.24 | -2.63% | 23,700 |
| Mar 18, 2026 | 1,488.00 | 1,520.00 | 1,488.00 | 1,520.00 | 1,489.44 | 2.29% | 14,800 |
| Mar 17, 2026 | 1,498.00 | 1,505.00 | 1,486.00 | 1,486.00 | 1,456.12 | -0.07% | 21,100 |
| Mar 16, 2026 | 1,488.00 | 1,502.00 | 1,475.00 | 1,487.00 | 1,457.10 | -0.07% | 24,300 |
| Mar 13, 2026 | 1,475.00 | 1,510.00 | 1,475.00 | 1,488.00 | 1,458.08 | -0.47% | 27,600 |
| Mar 12, 2026 | 1,529.00 | 1,529.00 | 1,490.00 | 1,495.00 | 1,464.94 | -2.54% | 27,000 |
| Mar 11, 2026 | 1,506.00 | 1,541.00 | 1,506.00 | 1,534.00 | 1,503.16 | 2.54% | 25,400 |
| Mar 10, 2026 | 1,487.00 | 1,503.00 | 1,459.00 | 1,496.00 | 1,465.92 | 2.68% | 47,600 |