Key Coffee Inc. 2594
TSE · Japan · Consumer Non-Durables
¥1,940.00-23.00 (-1.17%)
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 | ¥1,940.00 | -1.17% | ¥1,959.00 | ¥1,962.00 | ¥1,940.00 | 119.90K |
| 2026-10-01 | ¥1,963.00 | -1.41% | ¥1,976.00 | ¥1,978.00 | ¥1,958.00 | 127.10K |
| 2026-09-30 | ¥1,991.00 | +0.76% | ¥1,977.00 | ¥1,998.00 | ¥1,977.00 | 88.30K |
| 2026-09-29 | ¥1,976.00 | -0.60% | ¥1,980.00 | ¥1,988.00 | ¥1,974.00 | 199.20K |
| 2026-09-28 | ¥1,988.00 | 0.00% | ¥1,990.00 | ¥2,001.00 | ¥1,988.00 | 380.30K |
| 2026-09-25 | ¥1,988.00 | -0.90% | ¥2,005.00 | ¥2,010.00 | ¥1,988.00 | 203.60K |
| 2026-09-24 | ¥2,006.00 | -0.10% | ¥2,013.00 | ¥2,015.00 | ¥2,006.00 | 96.30K |
| 2026-09-18 | ¥2,008.00 | -0.35% | ¥2,013.00 | ¥2,022.00 | ¥2,008.00 | 82.90K |
| 2026-09-17 | ¥2,015.00 | +0.55% | ¥2,005.00 | ¥2,019.00 | ¥2,005.00 | 59.00K |
| 2026-09-16 | ¥2,004.00 | -0.15% | ¥2,011.00 | ¥2,013.00 | ¥2,003.00 | 49.20K |
| 2026-09-15 | ¥2,007.00 | +0.15% | ¥2,006.00 | ¥2,010.00 | ¥2,001.00 | 60.20K |
| 2026-09-14 | ¥2,004.00 | +0.15% | ¥2,007.00 | ¥2,008.00 | ¥1,998.00 | 55.90K |
| 2026-09-11 | ¥2,001.00 | -0.74% | ¥2,012.00 | ¥2,017.00 | ¥1,997.00 | 123.40K |
| 2026-09-10 | ¥2,016.00 | +0.10% | ¥2,010.00 | ¥2,017.00 | ¥2,006.00 | 64.50K |
| 2026-09-09 | ¥2,014.00 | -0.59% | ¥2,026.00 | ¥2,026.00 | ¥2,011.00 | 53.30K |
| 2026-09-08 | ¥2,026.00 | +0.55% | ¥2,009.00 | ¥2,027.00 | ¥2,006.00 | 69.70K |
| 2026-09-07 | ¥2,015.00 | -0.35% | ¥2,020.00 | ¥2,020.00 | ¥2,010.00 | 66.80K |
| 2026-09-04 | ¥2,022.00 | -0.34% | ¥2,026.00 | ¥2,030.00 | ¥2,006.00 | 169.60K |
| 2026-09-03 | ¥2,029.00 | -0.25% | ¥2,030.00 | ¥2,037.00 | ¥2,028.00 | 86.60K |
| 2026-09-02 | ¥2,034.00 | -0.05% | ¥2,036.00 | ¥2,042.00 | ¥2,030.00 | 45.70K |
| 2026-09-01 | ¥2,035.00 | -0.15% | ¥2,038.00 | ¥2,048.00 | ¥2,034.00 | 40.70K |
| 2026-08-31 | ¥2,038.00 | -0.54% | ¥2,050.00 | ¥2,055.00 | ¥2,031.00 | 103.60K |
| 2026-08-28 | ¥2,049.00 | +0.69% | ¥2,035.00 | ¥2,060.00 | ¥2,031.00 | 122.20K |
| 2026-08-27 | ¥2,035.00 | +0.20% | ¥2,034.00 | ¥2,044.00 | ¥2,029.00 | 65.70K |
| 2026-08-26 | ¥2,031.00 | -0.29% | ¥2,037.00 | ¥2,044.00 | ¥2,031.00 | 46.80K |
| 2026-08-25 | ¥2,037.00 | 0.00% | ¥2,039.00 | ¥2,047.00 | ¥2,036.00 | 60.30K |
| 2026-08-24 | ¥2,037.00 | +0.49% | ¥2,037.00 | ¥2,040.00 | ¥2,031.00 | 67.40K |
| 2026-08-21 | ¥2,027.00 | +0.20% | ¥2,022.00 | ¥2,032.00 | ¥2,018.00 | 47.90K |
| 2026-08-20 | ¥2,023.00 | +0.05% | ¥2,030.00 | ¥2,037.00 | ¥2,019.00 | 62.00K |
| 2026-08-19 | ¥2,022.00 | -0.15% | ¥2,031.00 | ¥2,033.00 | ¥2,012.00 | 102.80K |
| 2026-08-18 | ¥2,025.00 | +0.10% | ¥2,027.00 | ¥2,027.00 | ¥2,016.00 | 68.30K |
| 2026-08-17 | ¥2,023.00 | +0.05% | ¥2,020.00 | ¥2,029.00 | ¥2,015.00 | 95.80K |
| 2026-08-14 | ¥2,022.00 | +0.15% | ¥2,005.00 | ¥2,025.00 | ¥2,005.00 | 77.70K |
| 2026-08-13 | ¥2,019.00 | +0.85% | ¥2,005.00 | ¥2,019.00 | ¥1,998.00 | 92.40K |
| 2026-08-12 | ¥2,002.00 | +0.20% | ¥2,000.00 | ¥2,003.00 | ¥1,993.00 | 46.40K |
| 2026-08-10 | ¥1,998.00 | +0.71% | ¥1,988.00 | ¥1,999.00 | ¥1,984.00 | 65.30K |
| 2026-08-07 | ¥1,984.00 | +1.07% | ¥1,970.00 | ¥1,988.00 | ¥1,969.00 | 70.20K |
| 2026-08-06 | ¥1,963.00 | +0.10% | ¥1,970.00 | ¥1,971.00 | ¥1,963.00 | 52.20K |
| 2026-08-05 | ¥1,961.00 | +0.26% | ¥1,955.00 | ¥1,970.00 | ¥1,950.00 | 61.50K |
| 2026-08-04 | ¥1,956.00 | -0.91% | ¥1,988.00 | ¥1,988.00 | ¥1,951.00 | 114.80K |
| 2026-08-03 | ¥1,974.00 | -1.35% | ¥1,986.00 | ¥2,000.00 | ¥1,970.00 | 101.80K |
| 2026-07-31 | ¥2,001.00 | -0.74% | ¥2,005.00 | ¥2,027.00 | ¥1,984.00 | 105.90K |
| 2026-07-30 | ¥2,016.00 | 0.00% | ¥2,010.00 | ¥2,016.00 | ¥2,000.00 | 71.30K |
| 2026-07-29 | ¥2,016.00 | +0.60% | ¥2,006.00 | ¥2,023.00 | ¥2,005.00 | 128.50K |
| 2026-07-28 | ¥2,004.00 | +0.50% | ¥1,997.00 | ¥2,004.00 | ¥1,994.00 | 86.60K |
| 2026-07-27 | ¥1,994.00 | +1.37% | ¥1,969.00 | ¥1,994.00 | ¥1,969.00 | 79.80K |
| 2026-07-24 | ¥1,967.00 | -0.30% | ¥1,973.00 | ¥1,976.00 | ¥1,965.00 | 68.80K |
| 2026-07-23 | ¥1,973.00 | -0.70% | ¥1,987.00 | ¥1,987.00 | ¥1,973.00 | 50.40K |
| 2026-07-22 | ¥1,987.00 | +0.56% | ¥1,976.00 | ¥1,987.00 | ¥1,972.00 | 54.40K |
| 2026-07-21 | ¥1,976.00 | -0.60% | ¥1,992.00 | ¥1,999.00 | ¥1,976.00 | 68.30K |
| 2026-07-17 | ¥1,988.00 | +0.25% | ¥1,985.00 | ¥1,995.00 | ¥1,980.00 | 61.10K |
| 2026-07-16 | ¥1,983.00 | -0.30% | ¥1,991.00 | ¥1,999.00 | ¥1,983.00 | 50.10K |
| 2026-07-15 | ¥1,989.00 | -0.30% | ¥1,996.00 | ¥2,001.00 | ¥1,989.00 | 41.80K |
| 2026-07-14 | ¥1,995.00 | +0.30% | ¥1,995.00 | ¥2,001.00 | ¥1,989.00 | 52.50K |
| 2026-07-13 | ¥1,989.00 | 0.00% | ¥1,994.00 | ¥1,999.00 | ¥1,989.00 | 38.60K |
| 2026-07-10 | ¥1,989.00 | +0.20% | ¥1,985.00 | ¥1,995.00 | ¥1,982.00 | 45.50K |
| 2026-07-09 | ¥1,985.00 | -0.55% | ¥2,000.00 | ¥2,003.00 | ¥1,985.00 | 56.10K |
| 2026-07-08 | ¥1,996.00 | +0.10% | ¥1,994.00 | ¥2,002.00 | ¥1,990.00 | 86.20K |
| 2026-07-07 | ¥1,994.00 | +0.71% | ¥1,980.00 | ¥1,996.00 | ¥1,977.00 | 66.90K |
| 2026-07-06 | ¥1,980.00 | +0.15% | ¥1,978.00 | ¥1,985.00 | ¥1,975.00 | 36.70K |
| 2026-07-03 | ¥1,977.00 | -0.10% | ¥1,984.00 | ¥1,991.00 | ¥1,977.00 | 54.20K |
| 2026-07-02 | ¥1,979.00 | +0.41% | ¥1,980.00 | ¥1,990.00 | ¥1,975.00 | 58.90K |
| 2026-07-01 | ¥1,971.00 | +0.05% | ¥1,965.00 | ¥1,985.00 | ¥1,963.00 | 46.10K |
| 2026-06-30 | ¥1,970.00 | -0.51% | ¥1,980.00 | ¥1,992.00 | ¥1,966.00 | 75.10K |
| 2026-06-29 | ¥1,980.00 | +0.97% | ¥1,965.00 | ¥1,990.00 | ¥1,963.00 | 117.00K |
| 2026-06-26 | ¥1,961.00 | -0.20% | ¥1,960.00 | ¥1,968.00 | ¥1,957.00 | 43.20K |
| 2026-06-25 | ¥1,965.00 | -0.20% | ¥1,969.00 | ¥1,973.00 | ¥1,962.00 | 62.50K |
| 2026-06-24 | ¥1,969.00 | +0.72% | ¥1,960.00 | ¥1,970.00 | ¥1,952.00 | 50.70K |
| 2026-06-23 | ¥1,955.00 | +0.31% | ¥1,945.00 | ¥1,955.00 | ¥1,944.00 | 46.30K |
| 2026-06-22 | ¥1,949.00 | -1.07% | ¥1,965.00 | ¥1,972.00 | ¥1,949.00 | 51.70K |
| 2026-06-19 | ¥1,970.00 | +0.15% | ¥1,963.00 | ¥1,970.00 | ¥1,961.00 | 58.30K |
| 2026-06-18 | ¥1,967.00 | +0.51% | ¥1,957.00 | ¥1,968.00 | ¥1,952.00 | 41.60K |
| 2026-06-17 | ¥1,957.00 | +0.26% | ¥1,965.00 | ¥1,971.00 | ¥1,957.00 | 45.70K |
| 2026-06-16 | ¥1,952.00 | -1.16% | ¥1,965.00 | ¥1,971.00 | ¥1,948.00 | 66.60K |
| 2026-06-15 | ¥1,975.00 | -0.05% | ¥1,975.00 | ¥1,975.00 | ¥1,962.00 | 79.40K |
| 2026-06-12 | ¥1,976.00 | +0.15% | ¥1,964.00 | ¥1,976.00 | ¥1,960.00 | 67.70K |
| 2026-06-11 | ¥1,973.00 | +0.66% | ¥1,968.00 | ¥1,977.00 | ¥1,961.00 | 78.40K |
| 2026-06-10 | ¥1,960.00 | +0.62% | ¥1,950.00 | ¥1,963.00 | ¥1,948.00 | 54.80K |
| 2026-06-09 | ¥1,948.00 | +0.88% | ¥1,931.00 | ¥1,957.00 | ¥1,930.00 | 96.70K |
| 2026-06-08 | ¥1,931.00 | +0.84% | ¥1,919.00 | ¥1,931.00 | ¥1,918.00 | 53.50K |
| 2026-06-05 | ¥1,915.00 | 0.00% | ¥1,915.00 | ¥1,927.00 | ¥1,915.00 | 50.60K |
| 2026-06-04 | ¥1,915.00 | -1.03% | ¥1,935.00 | ¥1,935.00 | ¥1,915.00 | 67.10K |
| 2026-06-03 | ¥1,935.00 | +0.47% | ¥1,926.00 | ¥1,938.00 | ¥1,920.00 | 49.60K |
| 2026-06-02 | ¥1,926.00 | -1.28% | ¥1,942.00 | ¥1,942.00 | ¥1,926.00 | 65.90K |
| 2026-06-01 | ¥1,951.00 | +0.72% | ¥1,944.00 | ¥1,953.00 | ¥1,938.00 | 66.90K |
| 2026-05-29 | ¥1,937.00 | -0.10% | ¥1,935.00 | ¥1,942.00 | ¥1,935.00 | 47.90K |
| 2026-05-28 | ¥1,939.00 | -0.31% | ¥1,945.00 | ¥1,946.00 | ¥1,934.00 | 42.80K |
| 2026-05-27 | ¥1,945.00 | +0.78% | ¥1,925.00 | ¥1,945.00 | ¥1,925.00 | 49.90K |
| 2026-05-26 | ¥1,930.00 | +0.16% | ¥1,927.00 | ¥1,933.00 | ¥1,921.00 | 48.70K |
| 2026-05-25 | ¥1,927.00 | -0.41% | ¥1,937.00 | ¥1,942.00 | ¥1,922.00 | 54.60K |