JK Holdings Co., Ltd. (TYO:9896)
Japan · Delayed Price · Currency is JPY 1,490.00
+21.00 (1.43%)
Apr 15, 2026, 3:30 PM JST
JK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.49% | 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 |
| Mar 9, 2026 | 1,467.00 | 1,474.00 | 1,445.00 | 1,457.00 | 1,427.70 | -2.61% | 68,800 |
| Mar 6, 2026 | 1,501.00 | 1,507.00 | 1,480.00 | 1,496.00 | 1,465.92 | -1.19% | 44,300 |
| Mar 5, 2026 | 1,520.00 | 1,537.00 | 1,502.00 | 1,514.00 | 1,483.56 | 2.64% | 20,500 |
| Mar 4, 2026 | 1,535.00 | 1,535.00 | 1,472.00 | 1,475.00 | 1,445.34 | -5.69% | 66,900 |
| Mar 3, 2026 | 1,562.00 | 1,589.00 | 1,557.00 | 1,564.00 | 1,532.55 | 0.26% | 122,400 |
| Mar 2, 2026 | 1,531.00 | 1,571.00 | 1,530.00 | 1,560.00 | 1,528.63 | - | 30,500 |
| Feb 27, 2026 | 1,536.00 | 1,560.00 | 1,533.00 | 1,560.00 | 1,528.63 | 0.84% | 22,100 |
| Feb 26, 2026 | 1,533.00 | 1,562.00 | 1,533.00 | 1,547.00 | 1,515.89 | 0.91% | 32,300 |
| Feb 25, 2026 | 1,594.00 | 1,599.00 | 1,525.00 | 1,533.00 | 1,502.18 | -2.04% | 73,400 |
| Feb 24, 2026 | 1,553.00 | 1,568.00 | 1,547.00 | 1,565.00 | 1,533.53 | 1.82% | 31,800 |
| Feb 20, 2026 | 1,512.00 | 1,546.00 | 1,510.00 | 1,537.00 | 1,506.10 | 1.52% | 30,600 |
| Feb 19, 2026 | 1,517.00 | 1,519.00 | 1,497.00 | 1,514.00 | 1,483.56 | 0.73% | 16,800 |
| Feb 18, 2026 | 1,500.00 | 1,514.00 | 1,500.00 | 1,503.00 | 1,472.78 | - | 15,100 |
| Feb 17, 2026 | 1,492.00 | 1,507.00 | 1,488.00 | 1,503.00 | 1,472.78 | 1.55% | 37,300 |
| Feb 16, 2026 | 1,482.00 | 1,484.00 | 1,467.00 | 1,480.00 | 1,450.24 | -0.40% | 19,200 |
| Feb 13, 2026 | 1,510.00 | 1,523.00 | 1,472.00 | 1,486.00 | 1,456.12 | -1.85% | 29,500 |
| Feb 12, 2026 | 1,487.00 | 1,532.00 | 1,487.00 | 1,514.00 | 1,483.56 | 2.30% | 52,200 |
| Feb 10, 2026 | 1,508.00 | 1,523.00 | 1,459.00 | 1,480.00 | 1,450.24 | -1.86% | 98,100 |
| Feb 9, 2026 | 1,502.00 | 1,522.00 | 1,482.00 | 1,508.00 | 1,477.68 | 0.60% | 63,200 |
| Feb 6, 2026 | 1,462.00 | 1,499.00 | 1,435.00 | 1,499.00 | 1,468.86 | 2.39% | 39,500 |
| Feb 5, 2026 | 1,475.00 | 1,490.00 | 1,451.00 | 1,464.00 | 1,434.56 | -0.75% | 31,300 |
| Feb 4, 2026 | 1,450.00 | 1,477.00 | 1,450.00 | 1,475.00 | 1,445.34 | 0.82% | 40,500 |
| Feb 3, 2026 | 1,463.00 | 1,477.00 | 1,443.00 | 1,463.00 | 1,433.58 | 1.18% | 34,700 |
| Feb 2, 2026 | 1,432.00 | 1,461.00 | 1,432.00 | 1,446.00 | 1,416.92 | 0.98% | 27,300 |