JK Holdings Co., Ltd. (TYO:9896)
Japan · Delayed Price · Currency is JPY 1,360.00
+17.00 (1.27%)
Oct 22, 2026, 3:30 PM JST
JK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,343.00 | 1,360.00 | 1,343.00 | 1,360.00 | 1,360.00 | 1.27% | 23,100 |
| Oct 21, 2026 | 1,337.00 | 1,344.00 | 1,333.00 | 1,343.00 | 1,343.00 | 0.67% | 18,600 |
| Oct 20, 2026 | 1,351.00 | 1,360.00 | 1,326.00 | 1,334.00 | 1,334.00 | -1.69% | 27,300 |
| Oct 19, 2026 | 1,353.00 | 1,363.00 | 1,346.00 | 1,357.00 | 1,357.00 | -0.66% | 26,200 |
| Oct 16, 2026 | 1,325.00 | 1,366.00 | 1,325.00 | 1,366.00 | 1,366.00 | 2.86% | 41,500 |
| Oct 15, 2026 | 1,330.00 | 1,346.00 | 1,324.00 | 1,328.00 | 1,328.00 | -0.45% | 29,600 |
| Oct 14, 2026 | 1,337.00 | 1,338.00 | 1,322.00 | 1,334.00 | 1,334.00 | -0.67% | 15,600 |
| Oct 13, 2026 | 1,335.00 | 1,346.00 | 1,334.00 | 1,343.00 | 1,343.00 | 0.67% | 16,800 |
| Oct 9, 2026 | 1,313.00 | 1,346.00 | 1,308.00 | 1,334.00 | 1,334.00 | 1.60% | 31,600 |
| Oct 8, 2026 | 1,327.00 | 1,328.00 | 1,300.00 | 1,313.00 | 1,313.00 | -1.65% | 34,000 |
| Oct 7, 2026 | 1,336.00 | 1,344.00 | 1,326.00 | 1,335.00 | 1,335.00 | -0.07% | 27,900 |
| Oct 6, 2026 | 1,335.00 | 1,349.00 | 1,335.00 | 1,336.00 | 1,336.00 | 0.75% | 19,500 |
| Oct 5, 2026 | 1,320.00 | 1,349.00 | 1,317.00 | 1,326.00 | 1,326.00 | -1.78% | 37,600 |
| Oct 2, 2026 | 1,371.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.53% | 24,600 |
| Oct 1, 2026 | 1,382.00 | 1,396.00 | 1,366.00 | 1,385.00 | 1,385.00 | -1.42% | 25,800 |
| Sep 30, 2026 | 1,387.00 | 1,411.00 | 1,368.00 | 1,405.00 | 1,405.00 | 1.01% | 30,000 |
| Sep 29, 2026 | 1,420.00 | 1,420.00 | 1,385.00 | 1,391.00 | 1,391.00 | -1.35% | 45,500 |
| Sep 28, 2026 | 1,440.00 | 1,443.00 | 1,427.00 | 1,440.00 | 1,410.00 | 0.49% | 35,900 |
| Sep 25, 2026 | 1,439.00 | 1,442.00 | 1,421.00 | 1,433.00 | 1,403.15 | 0.84% | 41,900 |
| Sep 24, 2026 | 1,430.00 | 1,434.00 | 1,411.00 | 1,421.00 | 1,391.40 | 0.35% | 52,000 |
| Sep 18, 2026 | 1,412.00 | 1,427.00 | 1,406.00 | 1,416.00 | 1,386.50 | 0.28% | 29,600 |
| Sep 17, 2026 | 1,391.00 | 1,414.00 | 1,390.00 | 1,412.00 | 1,382.58 | 1.44% | 18,700 |
| Sep 16, 2026 | 1,380.00 | 1,397.00 | 1,380.00 | 1,392.00 | 1,363.00 | 1.31% | 10,400 |
| Sep 15, 2026 | 1,370.00 | 1,383.00 | 1,370.00 | 1,374.00 | 1,345.38 | 0.29% | 9,400 |
| Sep 14, 2026 | 1,369.00 | 1,376.00 | 1,361.00 | 1,370.00 | 1,341.46 | -0.07% | 16,400 |
| Sep 11, 2026 | 1,358.00 | 1,380.00 | 1,353.00 | 1,371.00 | 1,342.44 | -0.51% | 23,100 |
| Sep 10, 2026 | 1,400.00 | 1,400.00 | 1,365.00 | 1,378.00 | 1,349.29 | -2.20% | 31,600 |
| Sep 9, 2026 | 1,427.00 | 1,443.00 | 1,403.00 | 1,409.00 | 1,379.65 | -1.26% | 88,400 |
| Sep 8, 2026 | 1,439.00 | 1,446.00 | 1,427.00 | 1,427.00 | 1,397.27 | -1.31% | 36,200 |
| Sep 7, 2026 | 1,441.00 | 1,458.00 | 1,439.00 | 1,446.00 | 1,415.88 | -0.55% | 15,800 |
| Sep 4, 2026 | 1,446.00 | 1,458.00 | 1,440.00 | 1,454.00 | 1,423.71 | - | 18,400 |
| Sep 3, 2026 | 1,437.00 | 1,461.00 | 1,437.00 | 1,454.00 | 1,423.71 | 1.25% | 17,600 |
| Sep 2, 2026 | 1,422.00 | 1,449.00 | 1,422.00 | 1,436.00 | 1,406.08 | 0.70% | 95,000 |
| Sep 1, 2026 | 1,421.00 | 1,454.00 | 1,421.00 | 1,426.00 | 1,396.29 | -0.49% | 29,900 |
| Aug 31, 2026 | 1,430.00 | 1,450.00 | 1,430.00 | 1,433.00 | 1,403.15 | 0.07% | 22,100 |
| Aug 28, 2026 | 1,429.00 | 1,445.00 | 1,429.00 | 1,432.00 | 1,402.17 | -0.56% | 38,800 |
| Aug 27, 2026 | 1,406.00 | 1,448.00 | 1,402.00 | 1,440.00 | 1,410.00 | 1.34% | 39,300 |
| Aug 26, 2026 | 1,415.00 | 1,421.00 | 1,412.00 | 1,421.00 | 1,391.40 | 0.78% | 10,000 |
| Aug 25, 2026 | 1,431.00 | 1,439.00 | 1,402.00 | 1,410.00 | 1,380.63 | -0.84% | 33,800 |
| Aug 24, 2026 | 1,418.00 | 1,438.00 | 1,411.00 | 1,422.00 | 1,392.38 | 0.78% | 19,600 |
| Aug 21, 2026 | 1,409.00 | 1,420.00 | 1,400.00 | 1,411.00 | 1,381.60 | 0.14% | 18,500 |
| Aug 20, 2026 | 1,393.00 | 1,409.00 | 1,389.00 | 1,409.00 | 1,379.65 | 1.29% | 11,800 |
| Aug 19, 2026 | 1,405.00 | 1,417.00 | 1,387.00 | 1,391.00 | 1,362.02 | -1.00% | 15,000 |
| Aug 18, 2026 | 1,408.00 | 1,422.00 | 1,393.00 | 1,405.00 | 1,375.73 | -0.43% | 14,100 |
| Aug 17, 2026 | 1,412.00 | 1,424.00 | 1,396.00 | 1,411.00 | 1,381.60 | -0.07% | 17,600 |
| Aug 14, 2026 | 1,387.00 | 1,412.00 | 1,377.00 | 1,412.00 | 1,382.58 | 1.80% | 21,400 |
| Aug 13, 2026 | 1,397.00 | 1,400.00 | 1,383.00 | 1,387.00 | 1,358.10 | -0.72% | 12,600 |
| Aug 12, 2026 | 1,404.00 | 1,404.00 | 1,389.00 | 1,397.00 | 1,367.90 | -0.14% | 12,500 |
| Aug 10, 2026 | 1,420.00 | 1,437.00 | 1,385.00 | 1,399.00 | 1,369.85 | -3.05% | 24,500 |
| Aug 7, 2026 | 1,366.00 | 1,487.00 | 1,366.00 | 1,443.00 | 1,412.94 | 4.95% | 24,900 |