KG Intelligence Co., Ltd. 2408
TSE · Japan · Consumer Services
¥834.00+2.00 (+0.24%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥834.00 | +0.24% | ¥826.00 | ¥842.00 | ¥823.00 | 7.90K |
| 2026-10-01 | ¥832.00 | +0.12% | ¥831.00 | ¥834.00 | ¥831.00 | 1.60K |
| 2026-09-30 | ¥831.00 | 0.00% | ¥832.00 | ¥835.00 | ¥829.00 | 1.20K |
| 2026-09-29 | ¥831.00 | +0.12% | ¥831.00 | ¥836.00 | ¥830.00 | 1.30K |
| 2026-09-28 | ¥830.00 | -1.54% | ¥843.00 | ¥843.00 | ¥830.00 | 2.70K |
| 2026-09-25 | ¥843.00 | +0.60% | ¥853.00 | ¥853.00 | ¥828.00 | 5.80K |
| 2026-09-24 | ¥838.00 | +2.32% | ¥825.00 | ¥843.00 | ¥824.00 | 5.20K |
| 2026-09-18 | ¥819.00 | -0.97% | ¥821.00 | ¥826.00 | ¥817.00 | 3.00K |
| 2026-09-17 | ¥827.00 | +0.36% | ¥824.00 | ¥827.00 | ¥821.00 | 700 |
| 2026-09-16 | ¥824.00 | +0.49% | ¥820.00 | ¥824.00 | ¥812.00 | 4.80K |
| 2026-09-15 | ¥820.00 | +0.37% | ¥811.00 | ¥820.00 | ¥811.00 | 600 |
| 2026-09-14 | ¥817.00 | +1.11% | ¥810.00 | ¥819.00 | ¥804.00 | 2.40K |
| 2026-09-11 | ¥808.00 | -2.06% | ¥813.00 | ¥817.00 | ¥808.00 | 2.30K |
| 2026-09-10 | ¥825.00 | +1.23% | ¥805.00 | ¥827.00 | ¥805.00 | 2.60K |
| 2026-09-09 | ¥815.00 | -1.33% | ¥822.00 | ¥844.00 | ¥815.00 | 7.60K |
| 2026-09-08 | ¥826.00 | -3.17% | ¥839.00 | ¥843.00 | ¥821.00 | 4.80K |
| 2026-09-07 | ¥853.00 | 0.00% | ¥856.00 | ¥858.00 | ¥846.00 | 3.00K |
| 2026-09-04 | ¥853.00 | +0.12% | ¥854.00 | ¥859.00 | ¥853.00 | 2.60K |
| 2026-09-03 | ¥852.00 | -0.35% | ¥852.00 | ¥855.00 | ¥852.00 | 600 |
| 2026-09-02 | ¥855.00 | -0.12% | ¥853.00 | ¥860.00 | ¥853.00 | 2.10K |
| 2026-09-01 | ¥856.00 | +0.35% | ¥858.00 | ¥858.00 | ¥853.00 | 1.10K |
| 2026-08-31 | ¥853.00 | -0.70% | ¥860.00 | ¥860.00 | ¥852.00 | 3.40K |
| 2026-08-28 | ¥859.00 | 0.00% | ¥861.00 | ¥861.00 | ¥850.00 | 5.50K |
| 2026-08-27 | ¥859.00 | +0.47% | ¥856.00 | ¥861.00 | ¥853.00 | 5.40K |
| 2026-08-26 | ¥855.00 | +1.18% | ¥845.00 | ¥855.00 | ¥845.00 | 3.40K |
| 2026-08-25 | ¥845.00 | -0.24% | ¥846.00 | ¥850.00 | ¥837.00 | 6.00K |
| 2026-08-24 | ¥847.00 | -1.17% | ¥857.00 | ¥857.00 | ¥845.00 | 4.70K |
| 2026-08-21 | ¥857.00 | -0.23% | ¥859.00 | ¥859.00 | ¥846.00 | 3.60K |
| 2026-08-20 | ¥859.00 | 0.00% | ¥862.00 | ¥862.00 | ¥851.00 | 2.40K |
| 2026-08-19 | ¥859.00 | -1.26% | ¥863.00 | ¥864.00 | ¥846.00 | 9.00K |
| 2026-08-18 | ¥870.00 | 0.00% | ¥875.00 | ¥875.00 | ¥861.00 | 4.10K |
| 2026-08-17 | ¥870.00 | +1.05% | ¥855.00 | ¥870.00 | ¥852.00 | 6.30K |
| 2026-08-14 | ¥861.00 | +2.50% | ¥836.00 | ¥873.00 | ¥832.00 | 19.80K |
| 2026-08-13 | ¥840.00 | -1.18% | ¥846.00 | ¥849.00 | ¥840.00 | 2.60K |
| 2026-08-12 | ¥850.00 | +0.59% | ¥847.00 | ¥850.00 | ¥838.00 | 2.40K |
| 2026-08-10 | ¥845.00 | +1.44% | ¥836.00 | ¥845.00 | ¥832.00 | 6.40K |
| 2026-08-07 | ¥833.00 | -0.24% | ¥836.00 | ¥836.00 | ¥833.00 | 1.60K |
| 2026-08-06 | ¥835.00 | -0.60% | ¥846.00 | ¥849.00 | ¥834.00 | 6.50K |
| 2026-08-05 | ¥840.00 | +1.08% | ¥831.00 | ¥840.00 | ¥823.00 | 12.30K |
| 2026-08-04 | ¥831.00 | -1.42% | ¥834.00 | ¥839.00 | ¥830.00 | 4.90K |
| 2026-08-03 | ¥843.00 | -0.35% | ¥840.00 | ¥843.00 | ¥834.00 | 2.60K |
| 2026-07-31 | ¥846.00 | +1.32% | ¥829.00 | ¥851.00 | ¥823.00 | 17.90K |
| 2026-07-30 | ¥835.00 | -0.71% | ¥827.00 | ¥843.00 | ¥827.00 | 7.10K |
| 2026-07-29 | ¥841.00 | -1.52% | ¥858.00 | ¥858.00 | ¥833.00 | 7.50K |
| 2026-07-28 | ¥854.00 | -0.58% | ¥854.00 | ¥859.00 | ¥854.00 | 1.00K |
| 2026-07-27 | ¥859.00 | +0.94% | ¥856.00 | ¥865.00 | ¥848.00 | 8.90K |
| 2026-07-24 | ¥851.00 | +0.12% | ¥850.00 | ¥852.00 | ¥848.00 | 900 |
| 2026-07-23 | ¥850.00 | -0.23% | ¥846.00 | ¥851.00 | ¥845.00 | 1.70K |
| 2026-07-22 | ¥852.00 | +0.24% | ¥853.00 | ¥858.00 | ¥848.00 | 5.00K |
| 2026-07-21 | ¥850.00 | +1.07% | ¥835.00 | ¥852.00 | ¥835.00 | 4.20K |
| 2026-07-17 | ¥841.00 | -1.41% | ¥845.00 | ¥850.00 | ¥831.00 | 18.40K |
| 2026-07-16 | ¥853.00 | -0.93% | ¥860.00 | ¥868.00 | ¥851.00 | 10.00K |
| 2026-07-15 | ¥861.00 | -0.92% | ¥861.00 | ¥870.00 | ¥859.00 | 5.90K |
| 2026-07-14 | ¥869.00 | -0.23% | ¥866.00 | ¥878.00 | ¥866.00 | 5.60K |
| 2026-07-13 | ¥871.00 | -1.47% | ¥884.00 | ¥888.00 | ¥857.00 | 14.00K |
| 2026-07-10 | ¥884.00 | +1.03% | ¥875.00 | ¥888.00 | ¥871.00 | 21.30K |
| 2026-07-09 | ¥875.00 | +3.18% | ¥848.00 | ¥875.00 | ¥840.00 | 22.30K |
| 2026-07-08 | ¥848.00 | -0.93% | ¥857.00 | ¥882.00 | ¥831.00 | 63.20K |
| 2026-07-07 | ¥856.00 | +2.51% | ¥849.00 | ¥861.00 | ¥839.00 | 30.60K |
| 2026-07-06 | ¥835.00 | +0.36% | ¥830.00 | ¥850.00 | ¥830.00 | 9.20K |
| 2026-07-03 | ¥832.00 | +0.12% | ¥831.00 | ¥847.00 | ¥827.00 | 17.20K |
| 2026-07-02 | ¥831.00 | -0.48% | ¥835.00 | ¥854.00 | ¥831.00 | 9.10K |
| 2026-07-01 | ¥835.00 | -1.53% | ¥849.00 | ¥868.00 | ¥834.00 | 17.00K |
| 2026-06-30 | ¥848.00 | +2.66% | ¥826.00 | ¥849.00 | ¥820.00 | 24.60K |
| 2026-06-29 | ¥826.00 | -1.43% | ¥823.00 | ¥838.00 | ¥819.00 | 27.80K |
| 2026-06-26 | ¥838.00 | +2.57% | ¥816.00 | ¥839.00 | ¥816.00 | 17.00K |
| 2026-06-25 | ¥817.00 | +0.74% | ¥819.00 | ¥830.00 | ¥810.00 | 6.50K |
| 2026-06-24 | ¥811.00 | +0.37% | ¥806.00 | ¥821.00 | ¥806.00 | 9.20K |
| 2026-06-23 | ¥808.00 | -1.22% | ¥819.00 | ¥821.00 | ¥806.00 | 8.30K |
| 2026-06-22 | ¥818.00 | +0.99% | ¥804.00 | ¥820.00 | ¥804.00 | 20.20K |
| 2026-06-19 | ¥810.00 | +1.76% | ¥796.00 | ¥810.00 | ¥796.00 | 13.90K |
| 2026-06-18 | ¥796.00 | -5.13% | ¥806.00 | ¥818.00 | ¥786.00 | 59.90K |
| 2026-06-17 | ¥839.00 | +2.44% | ¥815.00 | ¥843.00 | ¥815.00 | 15.60K |
| 2026-06-16 | ¥819.00 | -0.24% | ¥821.00 | ¥827.00 | ¥807.00 | 29.50K |
| 2026-06-15 | ¥821.00 | +0.12% | ¥816.00 | ¥831.00 | ¥811.00 | 12.70K |
| 2026-06-12 | ¥820.00 | +0.61% | ¥824.00 | ¥828.00 | ¥812.00 | 10.70K |
| 2026-06-11 | ¥815.00 | -0.61% | ¥819.00 | ¥829.00 | ¥808.00 | 14.20K |
| 2026-06-10 | ¥820.00 | +0.24% | ¥815.00 | ¥831.00 | ¥814.00 | 9.90K |
| 2026-06-09 | ¥818.00 | +0.49% | ¥821.00 | ¥851.00 | ¥818.00 | 32.70K |
| 2026-06-08 | ¥814.00 | -6.44% | ¥840.00 | ¥850.00 | ¥803.00 | 64.60K |
| 2026-06-05 | ¥870.00 | -0.68% | ¥861.00 | ¥888.00 | ¥860.00 | 18.60K |
| 2026-06-04 | ¥876.00 | 0.00% | ¥874.00 | ¥879.00 | ¥859.00 | 26.50K |
| 2026-06-03 | ¥876.00 | -1.68% | ¥880.00 | ¥910.00 | ¥875.00 | 29.50K |
| 2026-06-02 | ¥891.00 | -4.60% | ¥925.00 | ¥925.00 | ¥875.00 | 59.70K |
| 2026-06-01 | ¥934.00 | +5.54% | ¥885.00 | ¥949.00 | ¥875.00 | 60.70K |
| 2026-05-29 | ¥885.00 | -1.67% | ¥906.00 | ¥910.00 | ¥877.00 | 24.30K |
| 2026-05-28 | ¥900.00 | +6.26% | ¥850.00 | ¥902.00 | ¥850.00 | 66.70K |
| 2026-05-27 | ¥847.00 | -5.04% | ¥892.00 | ¥894.00 | ¥829.00 | 53.70K |
| 2026-05-26 | ¥892.00 | +3.12% | ¥865.00 | ¥898.00 | ¥852.00 | 48.60K |
| 2026-05-25 | ¥865.00 | +3.59% | ¥840.00 | ¥873.00 | ¥840.00 | 46.20K |