JK Holdings Co., Ltd. (TYO:9896)
Japan · Delayed Price · Currency is JPY 1,391.00
-14.00 (-1.00%)
Aug 19, 2026, 3:30 PM JST
JK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,405.00 | 1,417.00 | 1,398.00 | 1,413.00 | - | 0.57% | 15,800 |
| Aug 18, 2026 | 1,408.00 | 1,422.00 | 1,393.00 | 1,405.00 | 1,405.00 | -0.43% | 14,100 |
| Aug 17, 2026 | 1,412.00 | 1,424.00 | 1,396.00 | 1,411.00 | 1,411.00 | -0.07% | 17,600 |
| Aug 14, 2026 | 1,387.00 | 1,412.00 | 1,377.00 | 1,412.00 | 1,412.00 | 1.80% | 21,400 |
| Aug 13, 2026 | 1,397.00 | 1,400.00 | 1,383.00 | 1,387.00 | 1,387.00 | -0.72% | 12,600 |
| Aug 12, 2026 | 1,404.00 | 1,404.00 | 1,389.00 | 1,397.00 | 1,397.00 | -0.14% | 12,500 |
| Aug 10, 2026 | 1,420.00 | 1,437.00 | 1,385.00 | 1,399.00 | 1,399.00 | -3.05% | 24,500 |
| Aug 7, 2026 | 1,366.00 | 1,487.00 | 1,366.00 | 1,443.00 | 1,443.00 | 4.95% | 24,900 |
| Aug 6, 2026 | 1,355.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,375.00 | 1.48% | 15,100 |
| Aug 5, 2026 | 1,366.00 | 1,373.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.81% | 15,800 |
| Aug 4, 2026 | 1,348.00 | 1,376.00 | 1,348.00 | 1,366.00 | 1,366.00 | 1.19% | 20,400 |
| Aug 3, 2026 | 1,377.00 | 1,377.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.53% | 24,400 |
| Jul 31, 2026 | 1,411.00 | 1,420.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.67% | 21,800 |
| Jul 30, 2026 | 1,414.00 | 1,445.00 | 1,405.00 | 1,423.00 | 1,423.00 | -0.21% | 36,900 |
| Jul 29, 2026 | 1,396.00 | 1,427.00 | 1,396.00 | 1,426.00 | 1,426.00 | 1.93% | 16,400 |
| Jul 28, 2026 | 1,429.00 | 1,437.00 | 1,399.00 | 1,399.00 | 1,399.00 | -2.71% | 25,600 |
| Jul 27, 2026 | 1,419.00 | 1,444.00 | 1,419.00 | 1,438.00 | 1,438.00 | 1.34% | 14,400 |
| 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 |