Kioxia Holdings Corporation 285A
TSE · Japan · Electronic Technology
¥19,100.00+1,005.00 (+5.55%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥19,100.00 | +5.55% | ¥18,635.00 | ¥19,265.00 | ¥18,530.00 | 52.34M |
| 2026-09-30 | ¥18,095.00 | +1.20% | ¥18,170.00 | ¥18,460.00 | ¥17,920.00 | 39.13M |
| 2026-09-29 | ¥17,880.00 | +0.56% | ¥17,960.00 | ¥18,050.00 | ¥17,185.00 | 41.57M |
| 2026-09-28 | ¥17,780.00 | -4.37% | ¥18,663.33 | ¥18,690.00 | ¥17,780.00 | 55.20M |
| 2026-09-25 | ¥18,593.33 | +2.20% | ¥18,130.00 | ¥18,746.67 | ¥18,103.33 | 65.27M |
| 2026-09-24 | ¥18,193.33 | +0.02% | ¥18,926.67 | ¥19,063.33 | ¥18,100.00 | 83.43M |
| 2026-09-18 | ¥18,190.00 | +9.40% | ¥16,933.33 | ¥18,190.00 | ¥16,866.67 | 103.43M |
| 2026-09-17 | ¥16,626.67 | -1.77% | ¥17,260.00 | ¥17,360.00 | ¥16,470.00 | 75.33M |
| 2026-09-16 | ¥16,926.67 | -1.87% | ¥17,116.67 | ¥17,230.00 | ¥16,370.00 | 81.76M |
| 2026-09-15 | ¥17,250.00 | +2.29% | ¥16,640.00 | ¥17,563.33 | ¥16,566.67 | 87.18M |
| 2026-09-14 | ¥16,863.33 | -6.37% | ¥16,500.00 | ¥17,060.00 | ¥16,243.33 | 85.60M |
| 2026-09-11 | ¥18,010.00 | -6.99% | ¥18,363.33 | ¥18,453.33 | ¥17,716.67 | 84.15M |
| 2026-09-10 | ¥19,363.33 | +1.91% | ¥18,993.33 | ¥19,406.67 | ¥18,510.00 | 86.15M |
| 2026-09-09 | ¥19,000.00 | -0.71% | ¥19,250.00 | ¥19,503.33 | ¥18,673.33 | 92.28M |
| 2026-09-08 | ¥19,136.67 | -3.56% | ¥19,510.00 | ¥20,346.67 | ¥19,013.33 | 104.08M |
| 2026-09-07 | ¥19,843.33 | +9.31% | ¥19,333.33 | ¥19,930.00 | ¥19,216.67 | 93.97M |
| 2026-09-04 | ¥18,153.33 | +5.40% | ¥17,276.67 | ¥18,400.00 | ¥17,110.00 | 91.58M |
| 2026-09-03 | ¥17,223.33 | +1.31% | ¥17,333.33 | ¥17,470.00 | ¥16,720.00 | 68.24M |
| 2026-09-02 | ¥17,000.00 | 0.00% | ¥16,666.67 | ¥17,213.33 | ¥16,610.00 | 78.61M |
| 2026-09-01 | ¥17,000.00 | +2.02% | ¥16,500.00 | ¥17,303.33 | ¥16,236.67 | 88.96M |
| 2026-08-31 | ¥16,663.33 | +4.36% | ¥15,366.67 | ¥16,663.33 | ¥15,326.67 | 120.96M |
| 2026-08-28 | ¥15,966.67 | -8.76% | ¥17,260.00 | ¥17,396.67 | ¥15,933.33 | 95.86M |
| 2026-08-27 | ¥17,500.00 | +5.00% | ¥17,466.67 | ¥17,816.67 | ¥16,860.00 | 108.02M |
| 2026-08-26 | ¥16,666.67 | -2.46% | ¥16,753.33 | ¥17,070.00 | ¥16,586.67 | 70.92M |
| 2026-08-25 | ¥17,086.67 | +0.65% | ¥16,636.67 | ¥17,233.33 | ¥16,360.00 | 91.51M |
| 2026-08-24 | ¥16,976.67 | -6.24% | ¥18,336.67 | ¥18,346.67 | ¥16,770.00 | 98.24M |
| 2026-08-21 | ¥18,106.67 | +2.59% | ¥17,316.67 | ¥18,490.00 | ¥17,303.33 | 119.54M |
| 2026-08-20 | ¥17,650.00 | +6.01% | ¥16,833.33 | ¥17,993.33 | ¥16,666.67 | 133.86M |
| 2026-08-19 | ¥16,650.00 | -12.60% | ¥17,516.67 | ¥17,880.00 | ¥16,526.67 | 144.23M |
| 2026-08-18 | ¥19,050.00 | -7.58% | ¥20,333.33 | ¥21,116.67 | ¥18,876.67 | 159.71M |
| 2026-08-17 | ¥20,613.33 | +15.07% | ¥18,400.00 | ¥20,693.33 | ¥18,193.33 | 145.75M |
| 2026-08-14 | ¥17,913.33 | +3.75% | ¥18,503.33 | ¥18,760.00 | ¥17,673.33 | 135.45M |
| 2026-08-13 | ¥17,266.67 | +3.87% | ¥17,486.67 | ¥18,400.00 | ¥17,236.67 | 134.52M |
| 2026-08-12 | ¥16,623.33 | +3.87% | ¥16,140.00 | ¥17,370.00 | ¥15,636.67 | 116.72M |
| 2026-08-10 | ¥16,003.33 | +0.59% | ¥15,500.00 | ¥16,376.67 | ¥15,433.33 | 97.65M |
| 2026-08-07 | ¥15,910.00 | -2.07% | ¥16,443.33 | ¥16,686.67 | ¥14,723.33 | 158.74M |
| 2026-08-06 | ¥16,246.67 | -10.24% | ¥16,670.00 | ¥16,770.00 | ¥16,100.00 | 103.53M |
| 2026-08-05 | ¥18,100.00 | +4.24% | ¥18,666.67 | ¥18,933.33 | ¥17,800.00 | 143.06M |
| 2026-08-04 | ¥17,363.33 | +5.96% | ¥16,996.67 | ¥17,526.67 | ¥15,763.33 | 155.44M |
| 2026-08-03 | ¥16,386.67 | +5.72% | ¥15,833.33 | ¥17,330.00 | ¥14,790.00 | 208.40M |
| 2026-07-31 | ¥15,500.00 | +17.72% | ¥15,500.00 | ¥15,500.00 | ¥15,500.00 | 3.54M |
| 2026-07-30 | ¥13,166.67 | +2.92% | ¥13,000.00 | ¥15,013.33 | ¥12,006.67 | 274.62M |
| 2026-07-29 | ¥12,793.33 | -13.85% | ¥14,886.67 | ¥16,273.33 | ¥12,550.00 | 258.69M |
| 2026-07-28 | ¥14,850.00 | -18.33% | ¥14,883.33 | ¥15,906.67 | ¥14,850.00 | 119.57M |
| 2026-07-27 | ¥18,183.33 | -2.61% | ¥18,933.33 | ¥19,136.67 | ¥16,800.00 | 167.62M |
| 2026-07-24 | ¥18,670.00 | -9.49% | ¥20,293.33 | ¥20,896.67 | ¥18,360.00 | 127.16M |
| 2026-07-23 | ¥20,626.67 | -3.72% | ¥22,333.33 | ¥22,396.67 | ¥20,383.33 | 117.83M |
| 2026-07-22 | ¥21,423.33 | +5.26% | ¥22,166.67 | ¥22,900.00 | ¥20,916.67 | 151.39M |
| 2026-07-21 | ¥20,353.33 | +17.18% | ¥17,703.33 | ¥20,640.00 | ¥17,123.33 | 152.65M |
| 2026-07-17 | ¥17,370.00 | -16.10% | ¥18,633.33 | ¥18,916.67 | ¥17,370.00 | 124.51M |
| 2026-07-16 | ¥20,703.33 | -15.03% | ¥23,036.67 | ¥23,100.00 | ¥20,506.67 | 135.99M |
| 2026-07-15 | ¥24,366.67 | +5.79% | ¥24,246.67 | ¥24,980.00 | ¥23,733.33 | 111.67M |
| 2026-07-14 | ¥23,033.33 | +2.98% | ¥21,766.67 | ¥23,640.00 | ¥21,020.00 | 159.65M |
| 2026-07-13 | ¥22,366.67 | -12.86% | ¥25,166.67 | ¥25,720.00 | ¥22,033.33 | 146.11M |
| 2026-07-10 | ¥25,666.67 | -1.10% | ¥27,360.00 | ¥28,016.67 | ¥25,293.33 | 119.92M |
| 2026-07-09 | ¥25,953.33 | +8.33% | ¥25,740.00 | ¥26,650.00 | ¥25,233.33 | 120.13M |
| 2026-07-08 | ¥23,956.67 | -0.73% | ¥23,133.33 | ¥25,826.67 | ¥23,100.00 | 145.04M |
| 2026-07-07 | ¥24,133.33 | -11.26% | ¥26,000.00 | ¥26,490.00 | ¥23,706.67 | 139.49M |
| 2026-07-06 | ¥27,196.67 | -2.05% | ¥28,266.67 | ¥28,266.67 | ¥26,066.67 | 120.46M |
| 2026-07-03 | ¥27,766.67 | +9.23% | ¥22,666.67 | ¥28,130.00 | ¥22,396.67 | 170.45M |
| 2026-07-02 | ¥25,420.00 | -13.47% | ¥26,376.67 | ¥26,996.67 | ¥25,000.00 | 134.28M |
| 2026-07-01 | ¥29,376.67 | -1.73% | ¥30,393.33 | ¥31,020.00 | ¥29,040.00 | 87.97M |
| 2026-06-30 | ¥29,893.33 | +1.39% | ¥29,483.33 | ¥31,626.67 | ¥28,433.33 | 109.18M |
| 2026-06-29 | ¥29,483.33 | -4.05% | ¥30,910.00 | ¥31,046.67 | ¥27,366.67 | 134.15M |
| 2026-06-26 | ¥30,726.67 | -11.24% | ¥33,333.33 | ¥34,000.00 | ¥29,866.67 | 131.72M |
| 2026-06-25 | ¥34,616.67 | +12.27% | ¥35,333.33 | ¥35,383.33 | ¥32,436.67 | 87.39M |
| 2026-06-24 | ¥30,833.33 | +0.23% | ¥31,763.33 | ¥32,730.00 | ¥28,850.00 | 150.63M |
| 2026-06-23 | ¥30,763.33 | -15.10% | ¥36,916.67 | ¥37,166.67 | ¥30,383.33 | 131.53M |
| 2026-06-22 | ¥36,233.33 | +0.09% | ¥35,200.00 | ¥37,566.67 | ¥34,750.00 | 71.37M |
| 2026-06-19 | ¥36,200.00 | +12.07% | ¥33,433.33 | ¥36,200.00 | ¥33,323.33 | 104.61M |
| 2026-06-18 | ¥32,300.00 | +0.94% | ¥32,500.00 | ¥33,166.67 | ¥31,933.33 | 92.12M |
| 2026-06-17 | ¥32,000.00 | +1.35% | ¥31,166.67 | ¥32,133.33 | ¥30,773.33 | 84.13M |
| 2026-06-16 | ¥31,573.33 | +4.19% | ¥31,303.33 | ¥32,536.67 | ¥30,306.67 | 108.65M |
| 2026-06-15 | ¥30,303.33 | +11.96% | ¥28,566.67 | ¥30,330.00 | ¥28,400.00 | 101.24M |
| 2026-06-12 | ¥27,066.67 | +7.64% | ¥26,833.33 | ¥27,713.33 | ¥26,306.67 | 114.43M |
| 2026-06-11 | ¥25,146.67 | +7.01% | ¥22,583.33 | ¥25,786.67 | ¥22,533.33 | 151.73M |
| 2026-06-10 | ¥23,500.00 | -7.78% | ¥24,983.33 | ¥25,226.67 | ¥23,376.67 | 118.13M |
| 2026-06-09 | ¥25,483.33 | +6.36% | ¥24,676.67 | ¥25,550.00 | ¥24,010.00 | 103.56M |
| 2026-06-08 | ¥23,960.00 | -8.01% | ¥23,046.67 | ¥24,833.33 | ¥23,003.33 | 134.00M |
| 2026-06-05 | ¥26,046.67 | +1.59% | ¥24,670.00 | ¥26,280.00 | ¥24,430.00 | 109.57M |
| 2026-06-04 | ¥25,640.00 | -1.49% | ¥25,666.67 | ¥26,610.00 | ¥25,000.00 | 104.27M |
| 2026-06-03 | ¥26,026.67 | +0.70% | ¥26,553.33 | ¥27,713.33 | ¥25,413.33 | 130.83M |
| 2026-06-02 | ¥25,846.67 | +6.95% | ¥24,666.67 | ¥25,846.67 | ¥23,410.00 | 131.28M |
| 2026-06-01 | ¥24,166.67 | +10.10% | ¥23,333.33 | ¥24,383.33 | ¥23,090.00 | 110.18M |
| 2026-05-29 | ¥21,950.00 | +7.46% | ¥20,833.33 | ¥21,950.00 | ¥20,370.00 | 127.58M |
| 2026-05-28 | ¥20,426.67 | +1.21% | ¥19,666.67 | ¥20,613.33 | ¥18,966.67 | 124.98M |
| 2026-05-27 | ¥20,183.33 | -3.06% | ¥21,963.33 | ¥22,446.67 | ¥20,056.67 | 134.82M |
| 2026-05-26 | ¥20,820.00 | -4.57% | ¥22,000.00 | ¥22,030.00 | ¥20,370.00 | 95.26M |
| 2026-05-25 | ¥21,816.67 | +14.02% | ¥19,460.00 | ¥21,930.00 | ¥19,363.33 | 116.40M |
| 2026-05-22 | ¥19,133.33 | +3.72% | ¥19,166.67 | ¥19,626.67 | ¥18,760.00 | 76.08M |